DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.00000,38.00000,32.70000,37.00000,763700
04/03/2007,0000,37.50000,39.00000,36.70000,39.00000,460500
04/04/2007,0000,39.00000,40.00000,37.80000,37.80000,589700
04/09/2007,0000,37.80000,40.00000,37.80000,39.50000,561700
04/10/2007,0000,39.00000,39.50000,38.50000,39.00000,797200
04/11/2007,0000,39.00000,41.50000,39.00000,41.00000,1120000
04/12/2007,0000,39.70000,46.70000,39.70000,46.00000,1208500
04/13/2007,0000,46.50000,49.00000,36.00000,48.00000,2364000
04/16/2007,0000,48.00000,50.58000,45.00000,49.00000,410000
04/17/2007,0000,50.00000,50.00000,47.00000,49.50000,473000
04/18/2007,0000,48.00000,48.00000,46.50000,48.00000,310500
04/19/2007,0000,47.50000,48.20000,46.00000,47.00000,549700
04/20/2007,0000,47.00000,47.00000,43.00000,44.20000,349200
04/23/2007,0000,43.00000,62.00000,43.00000,43.00000,174500
04/24/2007,0000,46.00000,47.50000,44.00000,47.20000,410900
04/26/2007,0000,46.00000,47.20000,45.00000,45.00000,402500
04/27/2007,0000,47.00000,47.00000,45.00000,46.20000,81000
04/30/2007,0000,46.00000,46.00000,44.50000,45.20000,77000
05/02/2007,0000,44.50000,46.00000,44.50000,46.00000,73000
05/03/2007,0000,46.00000,46.00000,44.30000,45.00000,176000
05/04/2007,0000,45.00000,46.20000,44.00000,45.00000,75700
05/07/2007,0000,45.00000,45.00000,44.00000,44.00000,112000
05/08/2007,0000,43.80000,46.00000,43.80000,46.00000,67000
05/09/2007,0000,45.00000,45.00000,43.50000,44.20000,78500
05/10/2007,0000,45.00000,45.20000,43.50000,44.00000,93700
05/11/2007,0000,43.00000,44.40000,43.00000,43.50000,142000
05/14/2007,0000,44.00000,45.00000,43.50000,43.90000,48000
05/15/2007,0000,44.50000,44.50000,43.80000,43.80000,44000
05/16/2007,0000,44.00000,44.20000,44.00000,44.20000,33000
05/17/2007,0000,44.50000,45.00000,43.00000,45.00000,129000
05/18/2007,0000,43.80000,45.00000,43.00000,43.70000,180000
05/21/2007,0000,40.50000,42.70000,40.00000,41.50000,105000
05/22/2007,0000,41.00000,41.50000,39.80000,40.60000,212000
05/23/2007,0000,40.00000,40.70000,39.60000,40.15000,346000
05/24/2007,0000,39.50000,47.00000,39.50000,47.00000,342000
05/25/2007,0000,45.15000,46.50000,45.00000,46.40000,402500
05/28/2007,0000,46.00000,48.00000,45.50000,47.00000,838500
05/29/2007,0000,47.00000,48.20000,46.90000,47.00000,479000
05/30/2007,0000,47.20000,48.00000,46.30000,47.50000,456500
05/31/2007,0000,47.50000,47.50000,46.00000,46.80000,515200
06/01/2007,0000,46.00000,48.30000,46.00000,46.80000,181000
06/04/2007,0000,46.50000,48.30000,46.50000,47.00000,267000
06/05/2007,0000,49.50000,49.50000,46.00000,47.50000,218000
06/06/2007,0000,46.00000,48.00000,46.00000,46.80000,374000
06/07/2007,0000,46.00000,47.00000,46.00000,46.50000,203200
06/08/2007,0000,48.00000,48.00000,46.00000,48.00000,280000
06/11/2007,0000,48.00000,48.50000,47.00000,48.00000,231000
06/12/2007,0000,46.50000,48.00000,46.50000,47.20000,199000
06/13/2007,0000,46.50000,48.00000,46.00000,47.00000,216500
06/14/2007,0000,46.80000,48.50000,46.80000,47.00000,550000
06/15/2007,0000,45.14000,49.20000,45.14000,48.00000,712700
06/20/2007,0000,48.20000,48.50000,46.50000,47.50000,166500
06/21/2007,0000,47.00000,48.70000,46.50000,48.00000,373000
06/22/2007,0000,47.50000,49.20000,47.00000,48.00000,337700
06/25/2007,0000,47.50000,52.00000,47.50000,50.00000,2207000
06/26/2007,0000,55.00000,55.00000,48.30000,55.00000,842000
06/27/2007,0000,51.50000,60.50000,49.20000,60.00000,1488000
06/28/2007,0000,58.00000,62.00000,52.70000,60.00000,1444700
06/29/2007,0000,60.50000,62.00000,48.50000,60.00000,197500
07/02/2007,0000,60.50000,65.30000,59.90000,62.00000,1052500
07/03/2007,0000,62.00000,63.00000,59.00000,62.00000,477200
07/04/2007,0000,61.00000,63.00000,61.00000,62.00000,435500
07/05/2007,0000,60.00000,63.00000,59.00000,60.50000,277500
07/06/2007,0000,60.50000,62.00000,59.00000,60.30000,223000
07/09/2007,0000,60.00000,60.00000,56.00000,57.00000,382000
07/10/2007,0000,58.00000,58.00000,54.00000,55.80000,811700
07/11/2007,0000,56.00000,58.50000,55.00000,57.50000,357500
07/12/2007,0000,57.50000,58.50000,56.00000,57.50000,281000
07/13/2007,0000,57.00000,58.50000,56.50000,57.00000,525500
07/16/2007,0000,57.50000,57.50000,55.50000,57.00000,330700
07/17/2007,0000,56.50000,57.20000,55.00000,57.00000,400000
07/18/2007,0000,56.50000,57.00000,55.00000,56.00000,195000
07/19/2007,0000,56.00000,57.00000,54.50000,55.20000,199000
07/20/2007,0000,55.00000,56.00000,54.00000,54.80000,188000
07/23/2007,0000,57.00000,58.00000,54.50000,56.00000,261700
07/24/2007,0000,56.00000,58.00000,55.00000,57.00000,476500
07/25/2007,0000,57.50000,64.00000,56.70000,63.00000,480200
07/26/2007,0000,64.00000,64.00000,59.50000,60.00000,709200
07/27/2007,0000,59.50000,60.50000,57.00000,60.00000,177500
07/30/2007,0000,61.00000,61.00000,57.70000,58.00000,53000
07/31/2007,0000,58.00000,58.50000,57.00000,57.50000,99000
08/01/2007,0000,58.00000,60.00000,57.00000,57.00000,181100
08/02/2007,0000,57.00000,58.00000,54.00000,58.00000,174000
08/03/2007,0000,55.50000,58.00000,55.00000,58.00000,251000
08/06/2007,0000,60.00000,60.00000,55.00000,60.00000,288000
08/07/2007,0000,57.00000,58.06000,55.00000,55.00000,127000
08/08/2007,0000,56.00000,57.00000,55.00000,56.00000,110700
08/09/2007,0000,55.00000,57.00000,55.00000,57.00000,261000
08/10/2007,0000,55.00000,55.20000,54.00000,54.00000,219000
08/13/2007,0000,57.00000,57.00000,53.00000,53.50000,426200
08/14/2007,0000,54.00000,54.00000,52.50000,52.50000,340000
08/15/2007,0000,55.00000,55.00000,49.50000,50.00000,275000
08/16/2007,0000,53.00000,53.00000,44.00000,45.00000,309500
08/17/2007,0000,46.50000,46.50000,42.50000,45.00000,348200
08/20/2007,0000,46.00000,47.00000,45.00000,47.00000,169700
08/21/2007,0000,47.00000,48.00000,46.00000,48.00000,441000
08/22/2007,0000,47.00000,48.00000,45.00000,46.00000,358000
08/23/2007,0000,46.00000,48.00000,46.00000,47.00000,212000
08/24/2007,0000,48.00000,48.20000,47.00000,47.50000,80000
08/27/2007,0000,48.00000,49.00000,47.00000,49.00000,239000
08/28/2007,0000,48.50000,50.00000,47.50000,50.00000,197000
08/29/2007,0000,48.00000,48.50000,46.90000,47.20000,1529000
08/30/2007,0000,49.00000,51.50000,48.00000,50.00000,260000
08/31/2007,0000,49.40000,51.00000,49.40000,50.50000,140700
09/03/2007,0000,50.50000,50.50000,49.30000,49.60000,157000
09/04/2007,0000,50.00000,50.00000,49.00000,49.50000,65000
09/05/2007,0000,49.00000,50.00000,49.00000,49.00000,52000
09/06/2007,0000,49.00000,49.20000,49.00000,49.00000,84000
09/07/2007,0000,48.00000,50.00000,48.00000,50.00000,44000
09/10/2007,0000,47.80000,48.20000,47.50000,47.50000,378000
09/11/2007,0000,50.00000,50.00000,48.00000,48.00000,7000
09/12/2007,0000,49.00000,49.20000,47.00000,48.00000,120000
09/13/2007,0000,48.00000,48.50000,48.00000,48.50000,20000
09/14/2007,0000,48.00000,49.46000,47.50000,48.00000,19000
09/17/2007,0000,48.00000,50.00000,48.00000,50.00000,6000
09/19/2007,0000,50.00000,50.00000,46.50000,47.00000,98000
09/20/2007,0000,46.50000,48.00000,46.00000,46.50000,67000
09/21/2007,0000,46.50000,46.50000,45.50000,45.50000,2000
09/26/2007,0000,46.00000,46.00000,44.50000,44.50000,9000
09/27/2007,0000,45.00000,47.30000,44.00000,47.00000,281200
09/28/2007,0000,45.00000,47.20000,44.30000,47.20000,80000
10/01/2007,0000,47.00000,47.00000,40.50000,47.00000,112000
10/02/2007,0000,42.80000,47.00000,41.50000,42.50000,33200
10/03/2007,0000,47.00000,47.00000,40.80000,41.00000,51000
10/04/2007,0000,42.00000,45.00000,41.80000,42.50000,208700
10/05/2007,0000,41.80000,44.00000,41.50000,44.00000,130000
10/08/2007,0000,41.00000,45.00000,40.00000,40.50000,81000
10/09/2007,0000,40.00000,42.00000,38.50000,39.00000,73700
10/11/2007,0000,45.00000,45.00000,38.50000,39.00000,83000
10/12/2007,0000,38.50000,40.14000,38.00000,40.00000,144000
10/15/2007,0000,38.50000,40.50000,37.50000,40.50000,31000
10/16/2007,0000,41.00000,41.00000,36.00000,36.12000,231000
10/17/2007,0000,38.30000,38.30000,34.50000,36.00000,446500
10/18/2007,0000,37.00000,38.00000,35.80000,37.00000,123000
10/19/2007,0000,38.00000,47.50000,37.20000,40.00000,1649500
10/22/2007,0000,41.00000,41.00000,38.00000,39.00000,9000
10/23/2007,0000,41.00000,41.00000,39.00000,41.00000,57000
10/24/2007,0000,41.00000,41.00000,38.50000,38.50000,14000
10/25/2007,0000,38.50000,39.00000,37.50000,38.00000,21000
10/26/2007,0000,38.00000,38.00000,37.00000,37.00000,42000
10/29/2007,0000,36.80000,37.70000,34.20000,34.50000,70000
10/30/2007,0000,34.20000,38.15000,32.00000,38.15000,192000
10/31/2007,0000,33.20000,38.15000,33.00000,38.15000,233000
11/01/2007,0000,35.20000,35.20000,33.50000,34.80000,79700
11/02/2007,0000,34.00000,34.20000,32.50000,32.85000,218000
11/05/2007,0000,33.50000,33.60000,33.00000,33.50000,45000
11/06/2007,0000,33.50000,34.50000,33.50000,34.50000,25000
11/07/2007,0000,35.00000,35.00000,33.00000,34.50000,61000
11/08/2007,0000,34.50000,34.50000,34.00000,34.00000,37000
11/09/2007,0000,34.00000,36.80000,34.00000,35.50000,73000
11/12/2007,0000,35.00000,35.69000,33.00000,34.00000,145000
11/13/2007,0000,33.40000,34.00000,33.00000,33.00000,40000
11/14/2007,0000,34.00000,34.00000,33.00000,34.00000,24000
11/15/2007,0000,35.00000,35.00000,34.00000,34.00000,9000
11/16/2007,0000,33.80000,34.00000,33.00000,33.00000,38500
11/19/2007,0000,33.50000,33.50000,32.80000,32.80000,44000
11/20/2007,0000,33.00000,33.00000,30.80000,31.00000,43700
11/21/2007,0000,31.50000,31.65000,30.00000,31.00000,72000
11/22/2007,0000,31.00000,31.50000,31.00000,31.00000,58000
11/23/2007,0000,31.00000,31.00000,30.00000,30.50000,43000
11/26/2007,0000,31.00000,31.50000,30.20000,30.50000,95000
11/27/2007,0000,30.00000,32.50000,29.50000,30.00000,77000
11/28/2007,0000,30.00000,31.00000,29.50000,31.00000,58000
11/29/2007,0000,32.50000,32.50000,29.50000,30.00000,80000
11/30/2007,0000,30.00000,35.00000,30.00000,31.00000,32000
12/03/2007,0000,36.15000,36.15000,30.00000,31.10000,104000
12/04/2007,0000,36.00000,36.00000,30.00000,30.00000,33000
12/05/2007,0000,30.00000,36.00000,29.50000,30.00000,50000
12/06/2007,0000,36.00000,36.00000,30.00000,36.00000,38000
12/07/2007,0000,36.00000,36.00000,30.00000,31.00000,44000
12/10/2007,0000,31.20000,36.15000,31.20000,31.20000,121000
12/11/2007,0000,33.00000,36.00000,32.20000,32.85000,117000
12/12/2007,0000,32.00000,36.00000,31.00000,32.80000,63000
12/13/2007,0000,36.00000,36.00000,32.50000,32.50000,21000
12/14/2007,0000,32.00000,36.00000,29.50000,29.50000,54000
12/17/2007,0000,29.50000,36.15000,28.90000,29.00000,132000
12/18/2007,0000,36.00000,36.00000,29.00000,29.00000,135000
12/19/2007,0000,36.00000,36.00000,28.90000,28.90000,94000
12/20/2007,0000,36.00000,36.00000,28.50000,28.50000,603000
12/21/2007,0000,29.00000,29.00000,28.90000,29.00000,11000
12/24/2007,0000,29.00000,36.15000,28.05000,28.05000,239000
12/25/2007,0000,28.00000,36.00000,27.80000,28.00000,81000
12/26/2007,0000,36.00000,36.00000,36.00000,36.00000,15000
12/27/2007,0000,28.50000,36.00000,27.50000,28.00000,22000
12/28/2007,0000,28.50000,36.00000,28.00000,28.10000,123000
12/31/2007,0000,28.20000,30.12000,28.20000,30.00000,82000
01/02/2008,0000,28.20000,30.12000,28.20000,30.12000,59000
01/03/2008,0000,28.40000,30.12000,28.00000,30.12000,129000
01/04/2008,0000,29.00000,30.12000,28.40000,28.40000,57000
01/07/2008,0000,28.40000,28.40000,26.00000,26.23000,40000
01/08/2008,0000,25.80000,30.12000,25.80000,30.00000,202000
01/09/2008,0000,27.00000,27.00000,26.50000,27.00000,14000
01/10/2008,0000,27.20000,27.20000,26.50000,26.50000,10000
01/11/2008,0000,25.00000,27.00000,25.00000,26.60000,40000
01/15/2008,0000,26.80000,26.80000,26.00000,26.30000,23700
01/16/2008,0000,26.00000,26.00000,25.00000,25.00000,6000
01/17/2008,0000,25.00000,31.15000,24.80000,31.15000,452000
01/18/2008,0000,26.00000,26.00000,25.00000,25.50000,5000
01/21/2008,0000,26.00000,27.10000,26.00000,27.10000,101000
01/22/2008,0000,26.00000,26.00000,25.00000,25.20000,42000
01/23/2008,0000,24.90000,26.00000,24.50000,25.00000,59000
01/24/2008,0000,24.50000,26.50000,22.30000,22.30000,96100
01/25/2008,0000,22.50000,23.50000,21.50000,23.33000,70000
01/28/2008,0000,23.60000,23.60000,22.50000,23.00000,247200
01/29/2008,0000,22.80000,25.00000,22.80000,25.00000,13000
01/30/2008,0000,23.00000,24.10000,22.80000,24.00000,27000
01/31/2008,0000,30.70000,30.70000,23.50000,24.00000,451000
02/12/2008,0000,22.80000,23.00000,22.80000,22.80000,21000
02/13/2008,0000,22.80000,23.00000,22.40000,22.40000,47000
02/14/2008,0000,22.58000,22.68000,22.00000,22.00000,93000
02/15/2008,0000,22.10000,22.20000,21.90000,21.90000,23000
02/18/2008,0000,21.80000,21.80000,21.50000,21.50000,18000
02/19/2008,0000,22.00000,22.00000,20.50000,20.90000,38000
02/20/2008,0000,21.00000,21.00000,20.20000,20.70000,19000
02/21/2008,0000,21.00000,21.50000,20.50000,21.50000,11000
02/22/2008,0000,21.00000,21.20000,21.00000,21.20000,9000
02/25/2008,0000,21.10000,24.50000,21.00000,22.00000,210000
02/26/2008,0000,25.00000,25.20000,22.20000,22.50000,204000
02/27/2008,0000,23.00000,23.60000,23.00000,23.50000,28000
02/29/2008,0000,23.50000,23.50000,23.20000,23.20000,7000
03/04/2008,0000,23.50000,23.90000,23.50000,23.60000,93400
03/05/2008,0000,23.30000,23.50000,22.90000,23.15000,59000
03/06/2008,0000,23.60000,23.60000,23.00000,23.50000,174000
03/07/2008,0000,23.00000,23.60000,23.00000,23.00000,20000
03/10/2008,0000,23.00000,24.00000,23.00000,24.00000,7000
03/11/2008,0000,23.00000,23.80000,22.80000,22.80000,19000
03/12/2008,0000,23.00000,23.00000,23.00000,23.00000,2000
03/13/2008,0000,23.20000,23.20000,23.20000,23.20000,1000
03/14/2008,0000,23.00000,23.20000,23.00000,23.20000,2000
03/18/2008,0000,23.50000,23.50000,23.00000,23.30000,6000
03/19/2008,0000,24.00000,24.00000,23.50000,24.00000,6000
03/20/2008,0000,23.00000,24.15000,23.00000,24.15000,35000
03/21/2008,0000,23.80000,24.00000,23.80000,24.00000,21000
03/25/2008,0000,23.00000,23.80000,22.50000,23.20000,236000
03/26/2008,0000,23.50000,23.65000,22.50000,23.50000,279000
03/27/2008,0000,23.50000,23.50000,23.00000,23.50000,110200
03/28/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
04/01/2008,0000,24.00000,24.20000,24.00000,24.00000,5000
04/02/2008,0000,24.50000,24.50000,24.00000,24.00000,16000
04/03/2008,0000,24.50000,24.50000,24.00000,24.00000,2000
04/07/2008,0000,24.10000,25.59000,24.00000,25.10000,103000
04/08/2008,0000,25.40000,25.60000,25.20000,25.50000,62000
04/09/2008,0000,25.40000,26.00000,24.90000,24.90000,86000
04/10/2008,0000,25.30000,25.30000,24.80000,24.90000,20000
04/11/2008,0000,24.70000,24.70000,24.30000,24.40000,28000
04/14/2008,0000,24.00000,24.10000,23.50000,23.60000,35000
04/15/2008,0000,23.40000,23.40000,23.40000,23.40000,3000
04/16/2008,0000,23.50000,23.60000,22.60000,23.40000,62000
04/17/2008,0000,23.40000,23.50000,23.00000,23.50000,18000
04/18/2008,0000,23.50000,23.50000,23.50000,23.50000,1000
04/21/2008,0000,23.50000,23.50000,22.20000,22.20000,24000
04/22/2008,0000,22.60000,22.60000,21.70000,22.00000,25000
04/23/2008,0000,22.00000,22.04000,21.50000,22.00000,26000
04/24/2008,0000,21.70000,22.10000,21.50000,21.80000,11500
04/25/2008,0000,22.00000,22.50000,21.00000,22.00000,41000
04/28/2008,0000,22.50000,24.20000,22.00000,23.89000,54500
04/29/2008,0000,25.00000,27.50000,23.60000,27.00000,176000
04/30/2008,0000,26.80000,28.80000,26.80000,27.70000,133000
05/02/2008,0000,28.00000,28.70000,27.70000,27.80000,144000
05/05/2008,0000,28.00000,28.00000,27.20000,27.20000,31000
05/06/2008,0000,27.00000,27.00000,25.60000,25.70000,78000
05/07/2008,0000,26.00000,27.00000,26.00000,27.00000,99000
05/08/2008,0000,26.00000,28.00000,26.00000,26.50000,39700
05/09/2008,0000,26.00000,28.50000,25.00000,26.88000,1981000
05/12/2008,0000,27.00000,27.10000,27.00000,27.10000,70000
05/13/2008,0000,27.00000,27.20000,27.00000,27.00000,64000
05/14/2008,0000,25.00000,27.00000,25.00000,27.00000,32000
05/15/2008,0000,27.00000,28.10000,27.00000,27.30000,38000
05/16/2008,0000,27.20000,27.20000,26.80000,27.00000,161000
05/19/2008,0000,28.00000,28.00000,27.00000,27.15000,11500
05/20/2008,0000,27.00000,28.30000,26.90000,28.30000,25000
05/21/2008,0000,27.50000,28.00000,26.80000,28.00000,44000
05/22/2008,0000,28.80000,28.80000,27.20000,28.50000,27000
05/23/2008,0000,27.80000,28.10000,27.80000,27.80000,39000
05/26/2008,0000,27.80000,27.80000,27.50000,27.80000,59000
05/27/2008,0000,27.80000,28.00000,27.80000,27.90000,117000
05/28/2008,0000,28.00000,28.00000,27.70000,28.00000,35000
05/29/2008,0000,28.00000,28.30000,27.40000,28.10000,34000
05/30/2008,0000,28.30000,28.80000,27.00000,28.30000,133000
06/02/2008,0000,28.40000,29.10000,28.30000,29.10000,130100
06/03/2008,0000,29.00000,29.20000,28.00000,29.00000,45000
06/04/2008,0000,29.00000,29.00000,28.40000,28.40000,74000
06/05/2008,0000,29.00000,29.00000,28.80000,29.00000,39000
06/06/2008,0000,29.00000,29.30000,29.00000,29.00000,53000
06/10/2008,0000,28.90000,29.00000,28.50000,29.00000,25000
06/11/2008,0000,29.00000,29.00000,28.80000,28.80000,21000
06/12/2008,0000,28.50000,28.60000,27.40000,27.50000,40000
06/13/2008,0000,28.00000,28.00000,27.00000,27.00000,12000
06/17/2008,0000,27.00000,27.10000,26.90000,27.00000,71000
06/18/2008,0000,27.00000,27.00000,26.90000,27.00000,31000
06/19/2008,0000,27.50000,27.50000,27.00000,27.00000,20000
06/20/2008,0000,26.80000,26.80000,26.30000,26.30000,45000
06/23/2008,0000,25.00000,26.10000,25.00000,26.00000,23000
06/24/2008,0000,25.50000,25.50000,25.00000,25.50000,19000
06/25/2008,0000,25.30000,25.50000,24.65000,25.00000,82000
06/26/2008,0000,25.00000,25.00000,25.00000,25.00000,8000
06/27/2008,0000,25.00000,25.00000,24.50000,24.50000,19000
06/30/2008,0000,24.80000,25.00000,24.50000,24.50000,42000
07/01/2008,0000,24.00000,24.20000,23.50000,23.50000,27000
07/02/2008,0000,23.25000,23.25000,23.25000,23.25000,2000
07/03/2008,0000,23.00000,23.50000,23.00000,23.20000,14000
07/07/2008,0000,23.60000,23.65000,23.60000,23.60000,7000
07/09/2008,0000,23.00000,23.10000,22.50000,22.58000,42000
07/10/2008,0000,22.00000,22.00000,21.50000,21.50000,24000
07/11/2008,0000,22.00000,22.30000,20.00000,21.50000,29000
07/14/2008,0000,23.00000,23.00000,21.50000,22.00000,57000
07/15/2008,0000,21.50000,22.00000,21.50000,22.00000,29000
07/16/2008,0000,23.00000,23.00000,21.30000,21.30000,8000
07/17/2008,0000,21.00000,21.00000,20.90000,20.93000,14000
07/18/2008,0000,20.90000,20.90000,20.90000,20.90000,7000
07/21/2008,0000,21.00000,21.20000,20.50000,20.90000,63000
07/22/2008,0000,20.80000,21.50000,20.70000,21.10000,29000
07/23/2008,0000,21.30000,22.00000,21.30000,22.00000,5000
07/24/2008,0000,21.30000,21.30000,21.30000,21.30000,2000
07/25/2008,0000,21.30000,21.30000,21.30000,21.30000,1000
07/29/2008,0000,21.50000,21.50000,21.50000,21.50000,2000
07/30/2008,0000,21.50000,22.00000,21.50000,21.50000,8000
07/31/2008,0000,21.10000,21.30000,21.00000,21.00000,24000
08/05/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
08/06/2008,0000,21.00000,21.40000,20.90000,21.20000,9000
08/07/2008,0000,21.20000,21.20000,21.00000,21.20000,3000
08/08/2008,0000,21.00000,21.40000,21.00000,21.40000,8000
08/11/2008,0000,21.50000,21.50000,20.00000,21.50000,6000
08/12/2008,0000,21.20000,21.20000,20.80000,21.00000,10000
08/13/2008,0000,21.20000,21.20000,20.80000,21.00000,7000
08/14/2008,0000,20.80000,21.50000,20.80000,21.50000,3000
08/19/2008,0000,20.60000,20.60000,20.60000,20.60000,1000
08/20/2008,0000,20.50000,20.80000,20.50000,20.80000,3000
08/21/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
08/22/2008,0000,20.50000,20.50000,20.40000,20.50000,21000
08/25/2008,0000,20.50000,20.80000,20.00000,20.00000,18000
08/26/2008,0000,20.00000,20.00000,19.20000,19.20000,16000
08/27/2008,0000,19.10000,19.20000,18.80000,18.80000,33000
08/28/2008,0000,18.50000,18.80000,18.33000,18.50000,84000
08/29/2008,0000,18.30000,23.00000,18.30000,23.00000,8000
09/01/2008,0000,18.00000,18.50000,16.50000,16.56000,60000
09/02/2008,0000,16.82000,23.10000,15.00000,23.10000,160000
09/03/2008,0000,15.00000,16.50000,14.80000,14.90000,69000
09/04/2008,0000,14.50000,15.50000,14.00000,14.20000,107000
09/05/2008,0000,14.00000,14.30000,14.00000,14.10000,25000
09/08/2008,0000,14.10000,14.10000,13.90000,14.00000,83000
09/09/2008,0000,13.87000,13.97000,13.80000,13.80000,21000
09/10/2008,0000,14.00000,14.00000,13.90000,13.90000,1000
09/11/2008,0000,13.70000,13.70000,13.30000,13.30000,8000
09/12/2008,0000,13.40000,13.60000,13.40000,13.60000,11000
09/15/2008,0000,13.30000,13.30000,13.20000,13.20000,2000
09/16/2008,0000,13.03000,13.03000,13.00000,13.00000,4000
09/17/2008,0000,13.20000,13.20000,13.10000,13.10000,2000
09/18/2008,0000,12.80000,12.80000,9.50000,9.77000,74100
09/19/2008,0000,10.80000,11.25000,9.50000,11.00000,94000
09/22/2008,0000,11.29000,12.00000,11.00000,11.04000,526000
09/23/2008,0000,11.40000,11.75000,11.00000,11.50000,34000
09/24/2008,0000,11.80000,11.80000,11.60000,11.60000,14000
09/25/2008,0000,11.90000,12.09000,11.90000,12.00000,16000
09/26/2008,0000,11.60000,12.00000,11.50000,11.50000,71000
09/30/2008,0000,11.50000,11.50000,10.50000,10.85000,27000
10/01/2008,0000,10.95000,11.00000,10.80000,10.80000,10000
10/02/2008,0000,10.70000,10.70000,9.96000,10.00000,25000
10/03/2008,0000,10.50000,10.50000,10.22000,10.30000,3000
10/07/2008,0000,10.50000,10.50000,10.50000,10.50000,6000
10/08/2008,0000,10.40000,10.40000,10.25000,10.25000,4000
10/09/2008,0000,10.00000,10.35000,10.00000,10.00000,5000
10/13/2008,0000,10.00000,10.10000,9.80000,9.80000,12000
10/14/2008,0000,9.85000,10.45000,9.85000,10.35000,168000
10/15/2008,0000,10.36000,10.36000,9.90000,10.00000,40200
10/16/2008,0000,9.90000,9.90000,9.60000,9.80000,25400
10/17/2008,0000,9.54000,9.60000,9.31000,9.60000,11000
10/20/2008,0000,9.60000,9.60000,9.35000,9.50000,35000
10/21/2008,0000,9.50000,9.65000,9.45000,9.50000,12000
10/22/2008,0000,9.00000,9.32000,8.70000,8.70000,115000
10/23/2008,0000,8.90000,8.90000,8.00000,8.42000,21000
10/24/2008,0000,8.20000,8.20000,7.97000,8.00000,24000
10/27/2008,0000,8.00000,8.04000,7.97000,7.97000,158000
10/28/2008,0000,7.80000,7.90000,7.79000,7.84000,53100
10/29/2008,0000,7.90000,8.04000,7.90000,8.04000,66000
10/30/2008,0000,8.10000,9.22000,7.00000,9.22000,64000
10/31/2008,0000,9.24000,9.45000,9.00000,9.00000,19000
11/03/2008,0000,9.20000,9.20000,9.00000,9.00000,12000
11/04/2008,0000,9.00000,9.00000,8.00000,8.00000,12000
11/05/2008,0000,8.90000,9.00000,8.89000,9.00000,32000
11/06/2008,0000,8.50000,8.84000,8.00000,8.79000,10000
11/07/2008,0000,8.49000,8.60000,8.49000,8.60000,8000
11/10/2008,0000,8.58000,8.58000,8.55000,8.55000,4000
11/11/2008,0000,8.50000,8.50000,8.22000,8.22000,12000
11/12/2008,0000,8.17000,8.20000,7.98000,7.98000,17900
11/13/2008,0000,7.84000,7.84000,7.25000,7.25000,37200
11/14/2008,0000,7.28000,7.50000,7.28000,7.47000,44000
11/17/2008,0000,7.40000,7.46000,7.40000,7.46000,1000
11/18/2008,0000,7.27000,7.27000,7.13000,7.13000,15300
11/19/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
11/20/2008,0000,6.90000,6.90000,5.00000,6.46000,27000
11/21/2008,0000,6.33000,6.50000,6.25000,6.25000,46000
11/25/2008,0000,6.28000,6.28000,6.28000,6.28000,1000
11/26/2008,0000,6.20000,6.20000,6.20000,6.20000,2000
11/27/2008,0000,6.20000,6.30000,5.95000,6.20000,166000
11/28/2008,0000,6.20000,6.20000,6.00000,6.00000,13000
12/01/2008,0000,6.05000,6.20000,6.05000,6.20000,50000
12/02/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/03/2008,0000,6.10000,6.10000,6.00000,6.00000,16000
12/04/2008,0000,6.20000,6.20000,6.01000,6.01000,7000
12/05/2008,0000,6.01000,6.01000,6.01000,6.01000,4000
12/08/2008,0000,6.20000,6.31000,6.20000,6.25000,26000
12/09/2008,0000,6.30000,6.40000,6.25000,6.25000,79000
12/10/2008,0000,6.45000,6.82000,6.45000,6.72000,111800
12/11/2008,0000,6.70000,6.78000,6.54000,6.54000,17000
12/12/2008,0000,6.50000,6.50000,6.49000,6.50000,10000
12/15/2008,0000,6.48000,6.50000,6.45000,6.50000,7000
12/16/2008,0000,6.45000,6.45000,6.40000,6.40000,8000
12/18/2008,0000,6.38000,6.38000,6.27000,6.30000,132300
12/19/2008,0000,6.40000,6.45000,6.25000,6.42000,15000
12/22/2008,0000,5.20000,6.36000,5.20000,6.30000,10300
12/23/2008,0000,5.10000,6.30000,5.10000,6.20000,6000
12/24/2008,0000,6.15000,6.50000,6.11000,6.50000,12500
12/25/2008,0000,6.33000,6.33000,6.33000,6.33000,2000
12/26/2008,0000,5.20000,6.47000,5.20000,6.47000,12000
12/29/2008,0000,6.60000,6.63000,6.60000,6.63000,10000
12/30/2008,0000,5.20000,6.89000,5.20000,6.89000,13000
12/31/2008,0000,6.89000,6.90000,6.85000,6.85000,6000
01/05/2009,0000,7.03000,7.05000,6.98000,7.00000,25000
01/06/2009,0000,7.10000,7.15000,7.06000,7.15000,11200
01/07/2009,0000,7.21000,7.56000,7.21000,7.50000,18000
01/08/2009,0000,7.48000,7.48000,7.00000,7.00000,13000
01/09/2009,0000,7.15000,7.15000,6.99000,6.99000,15000
01/12/2009,0000,7.05000,7.20000,7.00000,7.20000,8400
01/13/2009,0000,7.15000,7.25000,7.00000,7.15000,17000
01/15/2009,0000,7.15000,7.15000,7.00000,7.00000,4000
01/16/2009,0000,7.00000,7.20000,7.00000,7.00000,17000
01/19/2009,0000,7.24000,7.24000,7.00000,7.00000,10000
01/20/2009,0000,7.05000,7.05000,7.00000,7.03000,9500
02/02/2009,0000,7.20000,7.25000,7.20000,7.25000,8000
02/03/2009,0000,7.15000,7.15000,7.15000,7.15000,2000
02/04/2009,0000,7.15000,7.25000,7.15000,7.25000,18000
02/05/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
02/09/2009,0000,7.20000,7.20000,7.10000,7.10000,5000
02/10/2009,0000,8.50000,8.50000,8.50000,8.50000,4000
02/12/2009,0000,6.00000,7.33000,6.00000,7.33000,6000
02/13/2009,0000,7.35000,7.63000,7.35000,7.63000,17000
02/16/2009,0000,9.50000,9.50000,7.67000,7.68000,12000
02/18/2009,0000,7.73000,7.73000,7.73000,7.73000,2000
02/19/2009,0000,7.87000,7.87000,7.70000,7.87000,11000
02/20/2009,0000,6.10000,8.09000,6.10000,8.09000,11000
02/23/2009,0000,9.10000,9.10000,9.10000,9.10000,5000
02/25/2009,0000,8.09000,8.14000,8.00000,8.00000,13000
02/26/2009,0000,8.05000,8.05000,8.00000,8.00000,11000
02/27/2009,0000,8.10000,8.35000,8.10000,8.35000,15000
03/02/2009,0000,8.40000,8.82000,6.20000,8.80000,28000
03/03/2009,0000,8.84000,8.86000,8.74000,8.82000,15000
03/04/2009,0000,8.90000,9.84000,8.82000,9.84000,89000
03/05/2009,0000,9.55000,10.21000,9.50000,9.90000,40000
03/06/2009,0000,9.98000,10.30000,9.98000,10.25000,12000
03/09/2009,0000,10.25000,10.50000,10.00000,10.50000,10000
03/10/2009,0000,10.40000,11.05000,10.00000,11.05000,47000
03/11/2009,0000,10.79000,12.10000,9.00000,12.00000,104000
03/12/2009,0000,12.00000,12.00000,11.70000,11.75000,42300
03/13/2009,0000,11.80000,12.21000,10.95000,12.20000,69300
03/16/2009,0000,12.50000,13.25000,10.95000,13.25000,58000
03/17/2009,0000,12.94000,15.30000,11.00000,14.65000,97000
03/18/2009,0000,12.20000,15.60000,12.20000,14.00000,74000
03/19/2009,0000,17.00000,17.50000,13.40000,13.40000,56400
03/20/2009,0000,17.50000,17.50000,12.93000,12.93000,18000
03/23/2009,0000,14.50000,17.00000,12.78000,12.78000,37000
03/24/2009,0000,17.50000,17.50000,13.10000,13.10000,18000
03/25/2009,0000,13.50000,15.10000,13.30000,13.30000,38000
03/26/2009,0000,17.00000,17.00000,12.78000,12.78000,16100
03/27/2009,0000,14.50000,14.50000,12.29000,12.35000,24000
03/30/2009,0000,12.31000,12.31000,11.50000,11.50000,43500
03/31/2009,0000,14.00000,14.00000,11.03000,11.03000,14000
04/01/2009,0000,14.50000,14.50000,11.36000,12.10000,19000
04/02/2009,0000,14.00000,14.00000,11.75000,11.75000,15000
04/03/2009,0000,14.00000,14.00000,11.70000,12.10000,19000
04/06/2009,0000,14.00000,14.00000,12.10000,12.50000,14000
04/07/2009,0000,12.50000,14.50000,12.45000,12.55000,93000
04/08/2009,0000,12.40000,14.00000,11.00000,12.40000,66000
04/09/2009,0000,14.00000,14.00000,12.50000,12.65000,30000
04/10/2009,0000,12.70000,14.00000,12.60000,12.94000,91000
04/13/2009,0000,12.94000,15.50000,12.94000,13.70000,59000
04/14/2009,0000,13.00000,13.55000,13.00000,13.00000,34000
04/15/2009,0000,14.00000,14.00000,13.05000,13.10000,25000
04/16/2009,0000,14.20000,14.20000,12.00000,13.15000,62000
04/17/2009,0000,12.00000,13.60000,12.00000,13.10000,56200
04/20/2009,0000,13.00000,13.00000,12.70000,12.80000,20000
04/21/2009,0000,12.45000,12.90000,12.40000,12.80000,14000
04/22/2009,0000,12.90000,13.10000,12.80000,12.80000,52000
04/23/2009,0000,13.10000,13.10000,13.00000,13.00000,4000
04/24/2009,0000,12.80000,13.15000,12.80000,13.15000,16000
04/27/2009,0000,12.80000,13.00000,12.80000,13.00000,14000
04/28/2009,0000,12.90000,13.26000,12.80000,13.00000,27000
04/29/2009,0000,12.50000,13.06000,12.50000,13.06000,22000
05/04/2009,0000,12.80000,13.00000,12.80000,12.90000,15000
05/05/2009,0000,12.80000,13.00000,12.60000,12.60000,39000
05/06/2009,0000,12.90000,13.30000,12.80000,13.10000,78000
05/07/2009,0000,13.00000,13.00000,12.90000,13.00000,8000
05/08/2009,0000,12.90000,13.00000,12.90000,12.90000,30000
05/12/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
05/13/2009,0000,12.70000,12.70000,12.00000,12.20000,36000
05/14/2009,0000,12.40000,12.40000,12.00000,12.00000,8000
05/15/2009,0000,11.90000,12.00000,11.79000,11.90000,23300
05/18/2009,0000,11.80000,12.00000,11.55000,12.00000,16000
05/19/2009,0000,12.00000,12.10000,11.00000,12.10000,108000
05/20/2009,0000,12.00000,12.10000,11.90000,12.10000,17000
05/21/2009,0000,12.10000,12.40000,12.00000,12.30000,15000
05/22/2009,0000,12.40000,12.52000,12.10000,12.50000,59000
05/25/2009,0000,12.00000,12.20000,11.80000,11.80000,25000
05/26/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
05/27/2009,0000,11.80000,11.90000,11.60000,11.80000,12000
06/01/2009,0000,11.70000,12.00000,11.60000,11.60000,6000
06/02/2009,0000,11.80000,11.80000,10.75000,10.75000,52000
06/03/2009,0000,10.70000,10.70000,10.00000,10.50000,42000
06/04/2009,0000,10.04000,10.30000,9.80000,9.90000,58000
06/08/2009,0000,10.15000,10.20000,10.00000,10.00000,58000
06/09/2009,0000,10.00000,10.10000,9.85000,10.00000,175000
06/10/2009,0000,10.00000,10.35000,9.95000,10.00000,362000
06/11/2009,0000,10.50000,10.52000,10.08000,10.52000,26000
06/12/2009,0000,10.40000,10.60000,10.20000,10.60000,34000
06/15/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
06/16/2009,0000,10.40000,10.50000,10.20000,10.30000,17000
06/17/2009,0000,10.20000,10.50000,10.10000,10.40000,6000
06/18/2009,0000,10.20000,10.20000,10.20000,10.20000,5000
06/19/2009,0000,10.40000,10.40000,10.20000,10.20000,6000
06/22/2009,0000,10.00000,10.00000,9.98000,9.98000,7000
06/23/2009,0000,9.98000,9.98000,9.70000,9.70000,10000
06/24/2009,0000,9.75000,9.75000,9.70000,9.75000,16000
06/25/2009,0000,9.70000,9.80000,9.65000,9.80000,54000
06/26/2009,0000,9.50000,9.50000,9.00000,9.05000,52000
06/29/2009,0000,9.20000,9.36000,9.10000,9.36000,17000
06/30/2009,0000,9.30000,9.40000,9.30000,9.40000,6000
07/01/2009,0000,9.20000,9.20000,9.03000,9.10000,43000
07/02/2009,0000,9.05000,9.10000,9.03000,9.03000,7000
07/03/2009,0000,9.03000,9.20000,9.00000,9.20000,33000
07/06/2009,0000,9.21000,9.46000,9.10000,9.10000,9000
07/07/2009,0000,9.20000,9.20000,9.20000,9.20000,3000
07/08/2009,0000,9.46000,9.78000,9.46000,9.78000,11000
07/09/2009,0000,9.78000,10.80000,9.78000,10.65000,34000
07/10/2009,0000,10.60000,12.50000,10.60000,12.50000,71800
07/13/2009,0000,12.50000,12.63000,12.00000,12.10000,87000
07/14/2009,0000,12.00000,12.36000,12.00000,12.20000,23400
07/15/2009,0000,12.00000,12.60000,10.00000,11.70000,81100
07/16/2009,0000,11.60000,12.00000,11.50000,12.00000,82500
07/17/2009,0000,11.80000,12.05000,11.80000,12.00000,31000
07/20/2009,0000,11.90000,12.10000,11.90000,12.05000,47000
07/21/2009,0000,12.00000,12.52000,12.00000,12.52000,18000
07/22/2009,0000,12.40000,12.80000,11.95000,12.50000,163400
07/23/2009,0000,12.40000,13.00000,12.40000,13.00000,32000
07/24/2009,0000,13.15000,14.50000,11.96000,14.00000,171000
07/27/2009,0000,13.80000,14.10000,13.70000,13.90000,46900
07/28/2009,0000,14.00000,14.00000,11.96000,13.30000,106000
07/29/2009,0000,13.11000,13.11000,11.96000,12.00000,30000
07/30/2009,0000,13.00000,13.00000,12.93000,13.00000,7000
07/31/2009,0000,13.40000,13.40000,11.96000,12.00000,27000
08/03/2009,0000,12.25000,13.00000,11.50000,12.90000,65200
08/04/2009,0000,12.70000,13.00000,11.96000,12.00000,66000
08/05/2009,0000,13.10000,13.10000,13.00000,13.00000,13000
08/06/2009,0000,12.90000,13.00000,11.96000,12.00000,71000
08/10/2009,0000,12.70000,13.47000,12.70000,13.00000,42400
08/11/2009,0000,13.00000,13.20000,13.00000,13.10000,12000
08/12/2009,0000,13.10000,13.10000,13.10000,13.10000,1000
08/13/2009,0000,13.00000,13.00000,12.80000,12.90000,34000
08/14/2009,0000,12.65000,13.12000,12.65000,13.12000,13700
08/18/2009,0000,12.60000,12.70000,12.50000,12.60000,15000
08/19/2009,0000,12.80000,12.80000,12.60000,12.65000,8000
08/20/2009,0000,12.54000,12.54000,12.54000,12.54000,3000
08/21/2009,0000,12.50000,12.60000,12.50000,12.55000,19000
08/24/2009,0000,12.75000,12.80000,11.50000,11.70000,53000
08/26/2009,0000,12.00000,12.00000,11.00000,11.00000,13400
08/27/2009,0000,10.97000,11.90000,10.97000,11.90000,43000
08/28/2009,0000,12.10000,12.10000,11.80000,11.80000,8000
08/31/2009,0000,12.00000,12.00000,11.50000,11.50000,29000
09/01/2009,0000,11.40000,11.50000,10.90000,10.90000,108600
09/02/2009,0000,11.00000,11.05000,11.00000,11.05000,19000
09/03/2009,0000,11.15000,11.78000,11.10000,11.55000,85900
09/04/2009,0000,11.20000,12.10000,11.20000,12.10000,35000
09/07/2009,0000,11.60000,11.60000,10.97000,11.12000,53000
09/08/2009,0000,11.00000,11.36000,10.90000,11.10000,52200
09/09/2009,0000,11.20000,11.55000,11.20000,11.20000,7000
09/10/2009,0000,11.52000,11.52000,10.95000,10.95000,26200
09/14/2009,0000,10.76000,10.76000,10.76000,10.76000,2000
09/16/2009,0000,10.80000,10.90000,10.80000,10.90000,7000
09/17/2009,0000,10.70000,11.20000,10.70000,11.20000,68000
09/18/2009,0000,11.20000,11.20000,11.00000,11.20000,33000
09/21/2009,0000,11.20000,11.36000,11.00000,11.36000,35000
09/22/2009,0000,11.40000,11.45000,11.20000,11.45000,10000
09/23/2009,0000,11.30000,11.55000,11.30000,11.30000,29000
09/24/2009,0000,11.00000,11.35000,11.00000,11.35000,13100
09/25/2009,0000,11.45000,11.47000,10.80000,11.47000,7000
09/28/2009,0000,11.47000,11.50000,11.30000,11.40000,80000
09/29/2009,0000,11.39000,11.40000,11.30000,11.30000,9000
09/30/2009,0000,11.40000,11.50000,11.00000,11.00000,70500
10/01/2009,0000,11.35000,11.55000,10.93000,11.30000,79000
10/02/2009,0000,11.40000,11.78000,11.35000,11.70000,56800
10/05/2009,0000,11.78000,13.26000,11.70000,13.10000,173100
10/06/2009,0000,13.10000,13.20000,12.50000,12.50000,67000
10/07/2009,0000,13.00000,13.00000,12.50000,12.60000,25000
10/08/2009,0000,12.54000,12.90000,12.40000,12.40000,39000
10/09/2009,0000,14.00000,14.00000,9.00000,12.94000,213900
10/12/2009,0000,12.50000,12.95000,12.50000,12.95000,24000
10/13/2009,0000,12.10000,12.94000,9.10000,12.60000,89100
10/14/2009,0000,12.94000,13.36000,9.10000,13.36000,345200
10/15/2009,0000,13.05000,13.60000,13.00000,13.50000,230200
10/16/2009,0000,13.05000,13.55000,13.00000,13.55000,37000
10/19/2009,0000,13.30000,14.10000,13.30000,13.98000,119100
10/20/2009,0000,13.50000,14.10000,13.50000,13.80000,93100
10/21/2009,0000,13.70000,14.10000,13.55000,13.70000,22000
10/22/2009,0000,13.85000,13.85000,13.80000,13.85000,7000
10/23/2009,0000,14.10000,14.10000,13.70000,14.10000,32000
10/26/2009,0000,14.10000,14.20000,14.00000,14.00000,20000
10/27/2009,0000,13.70000,14.10000,13.70000,14.00000,52000
10/28/2009,0000,14.00000,14.20000,13.70000,13.70000,26000
10/29/2009,0000,13.50000,13.50000,12.30000,12.30000,51000
10/30/2009,0000,12.50000,12.50000,12.50000,12.50000,13000
11/02/2009,0000,12.52000,12.94000,12.52000,12.94000,8000
11/03/2009,0000,13.00000,13.68000,13.00000,13.60000,78000
11/04/2009,0000,13.80000,14.00000,13.60000,13.70000,32000
11/05/2009,0000,13.50000,14.00000,13.50000,13.70000,6000
11/06/2009,0000,13.50000,14.00000,13.50000,13.70000,4000
11/09/2009,0000,13.70000,13.70000,13.50000,13.60000,36000
11/10/2009,0000,13.60000,13.60000,13.50000,13.60000,21000
11/11/2009,0000,13.70000,13.90000,13.50000,13.80000,55000
11/12/2009,0000,13.50000,13.90000,13.50000,13.70000,22000
11/13/2009,0000,13.90000,14.00000,13.50000,13.50000,15400
11/16/2009,0000,14.00000,14.00000,13.80000,13.80000,22000
11/17/2009,0000,13.80000,13.90000,13.30000,13.70000,83000
11/18/2009,0000,13.50000,13.65000,13.00000,13.00000,106000
11/19/2009,0000,13.10000,13.90000,12.90000,12.90000,110000
11/20/2009,0000,13.14000,13.65000,13.14000,13.31000,13000
11/23/2009,0000,13.00000,14.15000,13.00000,14.15000,179000
11/24/2009,0000,13.80000,15.30000,13.00000,14.90000,115100
11/25/2009,0000,14.90000,16.30000,14.90000,16.30000,182400
11/26/2009,0000,15.50000,16.30000,15.50000,16.20000,108300
11/27/2009,0000,15.80000,15.80000,15.02000,15.70000,34000
11/30/2009,0000,15.50000,15.65000,15.00000,15.60000,43400
12/01/2009,0000,15.78000,16.20000,14.50000,14.55000,40100
12/02/2009,0000,15.60000,16.21000,15.60000,16.10000,20000
12/03/2009,0000,15.90000,16.30000,15.90000,16.20000,12000
12/04/2009,0000,16.00000,18.10000,16.00000,18.10000,64800
12/07/2009,0000,18.00000,20.90000,12.30000,20.80000,174100
12/08/2009,0000,20.50000,21.00000,16.00000,19.10000,139200
12/09/2009,0000,19.50000,19.60000,16.10000,18.90000,88200
12/11/2009,0000,18.20000,19.30000,17.50000,19.10000,126000
12/14/2009,0000,18.80000,19.36000,16.10000,16.10000,31000
12/15/2009,0000,19.00000,19.50000,16.10000,16.10000,78000
12/16/2009,0000,18.63000,19.20000,18.24000,18.90000,64800
12/17/2009,0000,18.70000,18.70000,18.24000,18.30000,41100
12/18/2009,0000,18.80000,18.80000,18.50000,18.80000,21000
12/21/2009,0000,18.50000,18.70000,18.30000,18.60000,23000
12/22/2009,0000,18.50000,18.60000,18.40000,18.40000,70000
12/23/2009,0000,18.80000,18.80000,18.10000,18.10000,37000
12/25/2009,0000,20.00000,20.45000,19.40000,19.50000,106000
04/02/2007,0000,33.00000,38.00000,32.70000,37.00000,763700
04/03/2007,0000,37.50000,39.00000,36.70000,39.00000,460500
04/04/2007,0000,39.00000,40.00000,37.80000,37.80000,589700
04/09/2007,0000,37.80000,40.00000,37.80000,39.50000,561700
04/10/2007,0000,39.00000,39.50000,38.50000,39.00000,797200
04/11/2007,0000,39.00000,41.50000,39.00000,41.00000,1120000
04/12/2007,0000,39.70000,46.70000,39.70000,46.00000,1208500
04/13/2007,0000,46.50000,49.00000,36.00000,48.00000,2364000
04/16/2007,0000,48.00000,50.58000,45.00000,49.00000,410000
04/17/2007,0000,50.00000,50.00000,47.00000,49.50000,473000
04/18/2007,0000,48.00000,48.00000,46.50000,48.00000,310500
04/19/2007,0000,47.50000,48.20000,46.00000,47.00000,549700
04/20/2007,0000,47.00000,47.00000,43.00000,44.20000,349200
04/23/2007,0000,43.00000,62.00000,43.00000,43.00000,174500
04/24/2007,0000,46.00000,47.50000,44.00000,47.20000,410900
04/26/2007,0000,46.00000,47.20000,45.00000,45.00000,402500
04/27/2007,0000,47.00000,47.00000,45.00000,46.20000,81000
04/30/2007,0000,46.00000,46.00000,44.50000,45.20000,77000
05/02/2007,0000,44.50000,46.00000,44.50000,46.00000,73000
05/03/2007,0000,46.00000,46.00000,44.30000,45.00000,176000
05/04/2007,0000,45.00000,46.20000,44.00000,45.00000,75700
05/07/2007,0000,45.00000,45.00000,44.00000,44.00000,112000
05/08/2007,0000,43.80000,46.00000,43.80000,46.00000,67000
05/09/2007,0000,45.00000,45.00000,43.50000,44.20000,78500
05/10/2007,0000,45.00000,45.20000,43.50000,44.00000,93700
05/11/2007,0000,43.00000,44.40000,43.00000,43.50000,142000
05/14/2007,0000,44.00000,45.00000,43.50000,43.90000,48000
05/15/2007,0000,44.50000,44.50000,43.80000,43.80000,44000
05/16/2007,0000,44.00000,44.20000,44.00000,44.20000,33000
05/17/2007,0000,44.50000,45.00000,43.00000,45.00000,129000
05/18/2007,0000,43.80000,45.00000,43.00000,43.70000,180000
05/21/2007,0000,40.50000,42.70000,40.00000,41.50000,105000
05/22/2007,0000,41.00000,41.50000,39.80000,40.60000,212000
05/23/2007,0000,40.00000,40.70000,39.60000,40.15000,346000
05/24/2007,0000,39.50000,47.00000,39.50000,47.00000,342000
05/25/2007,0000,45.15000,46.50000,45.00000,46.40000,402500
05/28/2007,0000,46.00000,48.00000,45.50000,47.00000,838500
05/29/2007,0000,47.00000,48.20000,46.90000,47.00000,479000
05/30/2007,0000,47.20000,48.00000,46.30000,47.50000,456500
05/31/2007,0000,47.50000,47.50000,46.00000,46.80000,515200
06/01/2007,0000,46.00000,48.30000,46.00000,46.80000,181000
06/04/2007,0000,46.50000,48.30000,46.50000,47.00000,267000
06/05/2007,0000,49.50000,49.50000,46.00000,47.50000,218000
06/06/2007,0000,46.00000,48.00000,46.00000,46.80000,374000
06/07/2007,0000,46.00000,47.00000,46.00000,46.50000,203200
06/08/2007,0000,48.00000,48.00000,46.00000,48.00000,280000
06/11/2007,0000,48.00000,48.50000,47.00000,48.00000,231000
06/12/2007,0000,46.50000,48.00000,46.50000,47.20000,199000
06/13/2007,0000,46.50000,48.00000,46.00000,47.00000,216500
06/14/2007,0000,46.80000,48.50000,46.80000,47.00000,550000
06/15/2007,0000,45.14000,49.20000,45.14000,48.00000,712700
06/20/2007,0000,48.20000,48.50000,46.50000,47.50000,166500
06/21/2007,0000,47.00000,48.70000,46.50000,48.00000,373000
06/22/2007,0000,47.50000,49.20000,47.00000,48.00000,337700
06/25/2007,0000,47.50000,52.00000,47.50000,50.00000,2207000
06/26/2007,0000,55.00000,55.00000,48.30000,55.00000,842000
06/27/2007,0000,51.50000,60.50000,49.20000,60.00000,1488000
06/28/2007,0000,58.00000,62.00000,52.70000,60.00000,1444700
06/29/2007,0000,60.50000,62.00000,48.50000,60.00000,197500
07/02/2007,0000,60.50000,65.30000,59.90000,62.00000,1052500
07/03/2007,0000,62.00000,63.00000,59.00000,62.00000,477200
07/04/2007,0000,61.00000,63.00000,61.00000,62.00000,435500
07/05/2007,0000,60.00000,63.00000,59.00000,60.50000,277500
07/06/2007,0000,60.50000,62.00000,59.00000,60.30000,223000
07/09/2007,0000,60.00000,60.00000,56.00000,57.00000,382000
07/10/2007,0000,58.00000,58.00000,54.00000,55.80000,811700
07/11/2007,0000,56.00000,58.50000,55.00000,57.50000,357500
07/12/2007,0000,57.50000,58.50000,56.00000,57.50000,281000
07/13/2007,0000,57.00000,58.50000,56.50000,57.00000,525500
07/16/2007,0000,57.50000,57.50000,55.50000,57.00000,330700
07/17/2007,0000,56.50000,57.20000,55.00000,57.00000,400000
07/18/2007,0000,56.50000,57.00000,55.00000,56.00000,195000
07/19/2007,0000,56.00000,57.00000,54.50000,55.20000,199000
07/20/2007,0000,55.00000,56.00000,54.00000,54.80000,188000
07/23/2007,0000,57.00000,58.00000,54.50000,56.00000,261700
07/24/2007,0000,56.00000,58.00000,55.00000,57.00000,476500
07/25/2007,0000,57.50000,64.00000,56.70000,63.00000,480200
07/26/2007,0000,64.00000,64.00000,59.50000,60.00000,709200
07/27/2007,0000,59.50000,60.50000,57.00000,60.00000,177500
07/30/2007,0000,61.00000,61.00000,57.70000,58.00000,53000
07/31/2007,0000,58.00000,58.50000,57.00000,57.50000,99000
08/01/2007,0000,58.00000,60.00000,57.00000,57.00000,181100
08/02/2007,0000,57.00000,58.00000,54.00000,58.00000,174000
08/03/2007,0000,55.50000,58.00000,55.00000,58.00000,251000
08/06/2007,0000,60.00000,60.00000,55.00000,60.00000,288000
08/07/2007,0000,57.00000,58.06000,55.00000,55.00000,127000
08/08/2007,0000,56.00000,57.00000,55.00000,56.00000,110700
08/09/2007,0000,55.00000,57.00000,55.00000,57.00000,261000
08/10/2007,0000,55.00000,55.20000,54.00000,54.00000,219000
08/13/2007,0000,57.00000,57.00000,53.00000,53.50000,426200
08/14/2007,0000,54.00000,54.00000,52.50000,52.50000,340000
08/15/2007,0000,55.00000,55.00000,49.50000,50.00000,275000
08/16/2007,0000,53.00000,53.00000,44.00000,45.00000,309500
08/17/2007,0000,46.50000,46.50000,42.50000,45.00000,348200
08/20/2007,0000,46.00000,47.00000,45.00000,47.00000,169700
08/21/2007,0000,47.00000,48.00000,46.00000,48.00000,441000
08/22/2007,0000,47.00000,48.00000,45.00000,46.00000,358000
08/23/2007,0000,46.00000,48.00000,46.00000,47.00000,212000
08/24/2007,0000,48.00000,48.20000,47.00000,47.50000,80000
08/27/2007,0000,48.00000,49.00000,47.00000,49.00000,239000
08/28/2007,0000,48.50000,50.00000,47.50000,50.00000,197000
08/29/2007,0000,48.00000,48.50000,46.90000,47.20000,1529000
08/30/2007,0000,49.00000,51.50000,48.00000,50.00000,260000
08/31/2007,0000,49.40000,51.00000,49.40000,50.50000,140700
09/03/2007,0000,50.50000,50.50000,49.30000,49.60000,157000
09/04/2007,0000,50.00000,50.00000,49.00000,49.50000,65000
09/05/2007,0000,49.00000,50.00000,49.00000,49.00000,52000
09/06/2007,0000,49.00000,49.20000,49.00000,49.00000,84000
09/07/2007,0000,48.00000,50.00000,48.00000,50.00000,44000
09/10/2007,0000,47.80000,48.20000,47.50000,47.50000,378000
09/11/2007,0000,50.00000,50.00000,48.00000,48.00000,7000
09/12/2007,0000,49.00000,49.20000,47.00000,48.00000,120000
09/13/2007,0000,48.00000,48.50000,48.00000,48.50000,20000
09/14/2007,0000,48.00000,49.46000,47.50000,48.00000,19000
09/17/2007,0000,48.00000,50.00000,48.00000,50.00000,6000
09/19/2007,0000,50.00000,50.00000,46.50000,47.00000,98000
09/20/2007,0000,46.50000,48.00000,46.00000,46.50000,67000
09/21/2007,0000,46.50000,46.50000,45.50000,45.50000,2000
09/26/2007,0000,46.00000,46.00000,44.50000,44.50000,9000
09/27/2007,0000,45.00000,47.30000,44.00000,47.00000,281200
09/28/2007,0000,45.00000,47.20000,44.30000,47.20000,80000
10/01/2007,0000,47.00000,47.00000,40.50000,47.00000,112000
10/02/2007,0000,42.80000,47.00000,41.50000,42.50000,33200
10/03/2007,0000,47.00000,47.00000,40.80000,41.00000,51000
10/04/2007,0000,42.00000,45.00000,41.80000,42.50000,208700
10/05/2007,0000,41.80000,44.00000,41.50000,44.00000,130000
10/08/2007,0000,41.00000,45.00000,40.00000,40.50000,81000
10/09/2007,0000,40.00000,42.00000,38.50000,39.00000,73700
10/11/2007,0000,45.00000,45.00000,38.50000,39.00000,83000
10/12/2007,0000,38.50000,40.14000,38.00000,40.00000,144000
10/15/2007,0000,38.50000,40.50000,37.50000,40.50000,31000
10/16/2007,0000,41.00000,41.00000,36.00000,36.12000,231000
10/17/2007,0000,38.30000,38.30000,34.50000,36.00000,446500
10/18/2007,0000,37.00000,38.00000,35.80000,37.00000,123000
10/19/2007,0000,38.00000,47.50000,37.20000,40.00000,1649500
10/22/2007,0000,41.00000,41.00000,38.00000,39.00000,9000
10/23/2007,0000,41.00000,41.00000,39.00000,41.00000,57000
10/24/2007,0000,41.00000,41.00000,38.50000,38.50000,14000
10/25/2007,0000,38.50000,39.00000,37.50000,38.00000,21000
10/26/2007,0000,38.00000,38.00000,37.00000,37.00000,42000
10/29/2007,0000,36.80000,37.70000,34.20000,34.50000,70000
10/30/2007,0000,34.20000,38.15000,32.00000,38.15000,192000
10/31/2007,0000,33.20000,38.15000,33.00000,38.15000,233000
11/01/2007,0000,35.20000,35.20000,33.50000,34.80000,79700
11/02/2007,0000,34.00000,34.20000,32.50000,32.85000,218000
11/05/2007,0000,33.50000,33.60000,33.00000,33.50000,45000
11/06/2007,0000,33.50000,34.50000,33.50000,34.50000,25000
11/07/2007,0000,35.00000,35.00000,33.00000,34.50000,61000
11/08/2007,0000,34.50000,34.50000,34.00000,34.00000,37000
11/09/2007,0000,34.00000,36.80000,34.00000,35.50000,73000
11/12/2007,0000,35.00000,35.69000,33.00000,34.00000,145000
11/13/2007,0000,33.40000,34.00000,33.00000,33.00000,40000
11/14/2007,0000,34.00000,34.00000,33.00000,34.00000,24000
11/15/2007,0000,35.00000,35.00000,34.00000,34.00000,9000
11/16/2007,0000,33.80000,34.00000,33.00000,33.00000,38500
11/19/2007,0000,33.50000,33.50000,32.80000,32.80000,44000
11/20/2007,0000,33.00000,33.00000,30.80000,31.00000,43700
11/21/2007,0000,31.50000,31.65000,30.00000,31.00000,72000
11/22/2007,0000,31.00000,31.50000,31.00000,31.00000,58000
11/23/2007,0000,31.00000,31.00000,30.00000,30.50000,43000
11/26/2007,0000,31.00000,31.50000,30.20000,30.50000,95000
11/27/2007,0000,30.00000,32.50000,29.50000,30.00000,77000
11/28/2007,0000,30.00000,31.00000,29.50000,31.00000,58000
11/29/2007,0000,32.50000,32.50000,29.50000,30.00000,80000
11/30/2007,0000,30.00000,35.00000,30.00000,31.00000,32000
12/03/2007,0000,36.15000,36.15000,30.00000,31.10000,104000
12/04/2007,0000,36.00000,36.00000,30.00000,30.00000,33000
12/05/2007,0000,30.00000,36.00000,29.50000,30.00000,50000
12/06/2007,0000,36.00000,36.00000,30.00000,36.00000,38000
12/07/2007,0000,36.00000,36.00000,30.00000,31.00000,44000
12/10/2007,0000,31.20000,36.15000,31.20000,31.20000,121000
12/11/2007,0000,33.00000,36.00000,32.20000,32.85000,117000
12/12/2007,0000,32.00000,36.00000,31.00000,32.80000,63000
12/13/2007,0000,36.00000,36.00000,32.50000,32.50000,21000
12/14/2007,0000,32.00000,36.00000,29.50000,29.50000,54000
12/17/2007,0000,29.50000,36.15000,28.90000,29.00000,132000
12/18/2007,0000,36.00000,36.00000,29.00000,29.00000,135000
12/19/2007,0000,36.00000,36.00000,28.90000,28.90000,94000
12/20/2007,0000,36.00000,36.00000,28.50000,28.50000,603000
12/21/2007,0000,29.00000,29.00000,28.90000,29.00000,11000
12/24/2007,0000,29.00000,36.15000,28.05000,28.05000,239000
12/25/2007,0000,28.00000,36.00000,27.80000,28.00000,81000
12/26/2007,0000,36.00000,36.00000,36.00000,36.00000,15000
12/27/2007,0000,28.50000,36.00000,27.50000,28.00000,22000
12/28/2007,0000,28.50000,36.00000,28.00000,28.10000,123000
12/31/2007,0000,28.20000,30.12000,28.20000,30.00000,82000
01/02/2008,0000,28.20000,30.12000,28.20000,30.12000,59000
01/03/2008,0000,28.40000,30.12000,28.00000,30.12000,129000
01/04/2008,0000,29.00000,30.12000,28.40000,28.40000,57000
01/07/2008,0000,28.40000,28.40000,26.00000,26.23000,40000
01/08/2008,0000,25.80000,30.12000,25.80000,30.00000,202000
01/09/2008,0000,27.00000,27.00000,26.50000,27.00000,14000
01/10/2008,0000,27.20000,27.20000,26.50000,26.50000,10000
01/11/2008,0000,25.00000,27.00000,25.00000,26.60000,40000
01/15/2008,0000,26.80000,26.80000,26.00000,26.30000,23700
01/16/2008,0000,26.00000,26.00000,25.00000,25.00000,6000
01/17/2008,0000,25.00000,31.15000,24.80000,31.15000,452000
01/18/2008,0000,26.00000,26.00000,25.00000,25.50000,5000
01/21/2008,0000,26.00000,27.10000,26.00000,27.10000,101000
01/22/2008,0000,26.00000,26.00000,25.00000,25.20000,42000
01/23/2008,0000,24.90000,26.00000,24.50000,25.00000,59000
01/24/2008,0000,24.50000,26.50000,22.30000,22.30000,96100
01/25/2008,0000,22.50000,23.50000,21.50000,23.33000,70000
01/28/2008,0000,23.60000,23.60000,22.50000,23.00000,247200
01/29/2008,0000,22.80000,25.00000,22.80000,25.00000,13000
01/30/2008,0000,23.00000,24.10000,22.80000,24.00000,27000
01/31/2008,0000,30.70000,30.70000,23.50000,24.00000,451000
02/12/2008,0000,22.80000,23.00000,22.80000,22.80000,21000
02/13/2008,0000,22.80000,23.00000,22.40000,22.40000,47000
02/14/2008,0000,22.58000,22.68000,22.00000,22.00000,93000
02/15/2008,0000,22.10000,22.20000,21.90000,21.90000,23000
02/18/2008,0000,21.80000,21.80000,21.50000,21.50000,18000
02/19/2008,0000,22.00000,22.00000,20.50000,20.90000,38000
02/20/2008,0000,21.00000,21.00000,20.20000,20.70000,19000
02/21/2008,0000,21.00000,21.50000,20.50000,21.50000,11000
02/22/2008,0000,21.00000,21.20000,21.00000,21.20000,9000
02/25/2008,0000,21.10000,24.50000,21.00000,22.00000,210000
02/26/2008,0000,25.00000,25.20000,22.20000,22.50000,204000
02/27/2008,0000,23.00000,23.60000,23.00000,23.50000,28000
02/29/2008,0000,23.50000,23.50000,23.20000,23.20000,7000
03/04/2008,0000,23.50000,23.90000,23.50000,23.60000,93400
03/05/2008,0000,23.30000,23.50000,22.90000,23.15000,59000
03/06/2008,0000,23.60000,23.60000,23.00000,23.50000,174000
03/07/2008,0000,23.00000,23.60000,23.00000,23.00000,20000
03/10/2008,0000,23.00000,24.00000,23.00000,24.00000,7000
03/11/2008,0000,23.00000,23.80000,22.80000,22.80000,19000
03/12/2008,0000,23.00000,23.00000,23.00000,23.00000,2000
03/13/2008,0000,23.20000,23.20000,23.20000,23.20000,1000
03/14/2008,0000,23.00000,23.20000,23.00000,23.20000,2000
03/18/2008,0000,23.50000,23.50000,23.00000,23.30000,6000
03/19/2008,0000,24.00000,24.00000,23.50000,24.00000,6000
03/20/2008,0000,23.00000,24.15000,23.00000,24.15000,35000
03/21/2008,0000,23.80000,24.00000,23.80000,24.00000,21000
03/25/2008,0000,23.00000,23.80000,22.50000,23.20000,236000
03/26/2008,0000,23.50000,23.65000,22.50000,23.50000,279000
03/27/2008,0000,23.50000,23.50000,23.00000,23.50000,110200
03/28/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
04/01/2008,0000,24.00000,24.20000,24.00000,24.00000,5000
04/02/2008,0000,24.50000,24.50000,24.00000,24.00000,16000
04/03/2008,0000,24.50000,24.50000,24.00000,24.00000,2000
04/07/2008,0000,24.10000,25.59000,24.00000,25.10000,103000
04/08/2008,0000,25.40000,25.60000,25.20000,25.50000,62000
04/09/2008,0000,25.40000,26.00000,24.90000,24.90000,86000
04/10/2008,0000,25.30000,25.30000,24.80000,24.90000,20000
04/11/2008,0000,24.70000,24.70000,24.30000,24.40000,28000
04/14/2008,0000,24.00000,24.10000,23.50000,23.60000,35000
04/15/2008,0000,23.40000,23.40000,23.40000,23.40000,3000
04/16/2008,0000,23.50000,23.60000,22.60000,23.40000,62000
04/17/2008,0000,23.40000,23.50000,23.00000,23.50000,18000
04/18/2008,0000,23.50000,23.50000,23.50000,23.50000,1000
04/21/2008,0000,23.50000,23.50000,22.20000,22.20000,24000
04/22/2008,0000,22.60000,22.60000,21.70000,22.00000,25000
04/23/2008,0000,22.00000,22.04000,21.50000,22.00000,26000
04/24/2008,0000,21.70000,22.10000,21.50000,21.80000,11500
04/25/2008,0000,22.00000,22.50000,21.00000,22.00000,41000
04/28/2008,0000,22.50000,24.20000,22.00000,23.89000,54500
04/29/2008,0000,25.00000,27.50000,23.60000,27.00000,176000
04/30/2008,0000,26.80000,28.80000,26.80000,27.70000,133000
05/02/2008,0000,28.00000,28.70000,27.70000,27.80000,144000
05/05/2008,0000,28.00000,28.00000,27.20000,27.20000,31000
05/06/2008,0000,27.00000,27.00000,25.60000,25.70000,78000
05/07/2008,0000,26.00000,27.00000,26.00000,27.00000,99000
05/08/2008,0000,26.00000,28.00000,26.00000,26.50000,39700
05/09/2008,0000,26.00000,28.50000,25.00000,26.88000,1981000
05/12/2008,0000,27.00000,27.10000,27.00000,27.10000,70000
05/13/2008,0000,27.00000,27.20000,27.00000,27.00000,64000
05/14/2008,0000,25.00000,27.00000,25.00000,27.00000,32000
05/15/2008,0000,27.00000,28.10000,27.00000,27.30000,38000
05/16/2008,0000,27.20000,27.20000,26.80000,27.00000,161000
05/19/2008,0000,28.00000,28.00000,27.00000,27.15000,11500
05/20/2008,0000,27.00000,28.30000,26.90000,28.30000,25000
05/21/2008,0000,27.50000,28.00000,26.80000,28.00000,44000
05/22/2008,0000,28.80000,28.80000,27.20000,28.50000,27000
05/23/2008,0000,27.80000,28.10000,27.80000,27.80000,39000
05/26/2008,0000,27.80000,27.80000,27.50000,27.80000,59000
05/27/2008,0000,27.80000,28.00000,27.80000,27.90000,117000
05/28/2008,0000,28.00000,28.00000,27.70000,28.00000,35000
05/29/2008,0000,28.00000,28.30000,27.40000,28.10000,34000
05/30/2008,0000,28.30000,28.80000,27.00000,28.30000,133000
06/02/2008,0000,28.40000,29.10000,28.30000,29.10000,130100
06/03/2008,0000,29.00000,29.20000,28.00000,29.00000,45000
06/04/2008,0000,29.00000,29.00000,28.40000,28.40000,74000
06/05/2008,0000,29.00000,29.00000,28.80000,29.00000,39000
06/06/2008,0000,29.00000,29.30000,29.00000,29.00000,53000
06/10/2008,0000,28.90000,29.00000,28.50000,29.00000,25000
06/11/2008,0000,29.00000,29.00000,28.80000,28.80000,21000
06/12/2008,0000,28.50000,28.60000,27.40000,27.50000,40000
06/13/2008,0000,28.00000,28.00000,27.00000,27.00000,12000
06/17/2008,0000,27.00000,27.10000,26.90000,27.00000,71000
06/18/2008,0000,27.00000,27.00000,26.90000,27.00000,31000
06/19/2008,0000,27.50000,27.50000,27.00000,27.00000,20000
06/20/2008,0000,26.80000,26.80000,26.30000,26.30000,45000
06/23/2008,0000,25.00000,26.10000,25.00000,26.00000,23000
06/24/2008,0000,25.50000,25.50000,25.00000,25.50000,19000
06/25/2008,0000,25.30000,25.50000,24.65000,25.00000,82000
06/26/2008,0000,25.00000,25.00000,25.00000,25.00000,8000
06/27/2008,0000,25.00000,25.00000,24.50000,24.50000,19000
06/30/2008,0000,24.80000,25.00000,24.50000,24.50000,42000
07/01/2008,0000,24.00000,24.20000,23.50000,23.50000,27000
07/02/2008,0000,23.25000,23.25000,23.25000,23.25000,2000
07/03/2008,0000,23.00000,23.50000,23.00000,23.20000,14000
07/07/2008,0000,23.60000,23.65000,23.60000,23.60000,7000
07/09/2008,0000,23.00000,23.10000,22.50000,22.58000,42000
07/10/2008,0000,22.00000,22.00000,21.50000,21.50000,24000
07/11/2008,0000,22.00000,22.30000,20.00000,21.50000,29000
07/14/2008,0000,23.00000,23.00000,21.50000,22.00000,57000
07/15/2008,0000,21.50000,22.00000,21.50000,22.00000,29000
07/16/2008,0000,23.00000,23.00000,21.30000,21.30000,8000
07/17/2008,0000,21.00000,21.00000,20.90000,20.93000,14000
07/18/2008,0000,20.90000,20.90000,20.90000,20.90000,7000
07/21/2008,0000,21.00000,21.20000,20.50000,20.90000,63000
07/22/2008,0000,20.80000,21.50000,20.70000,21.10000,29000
07/23/2008,0000,21.30000,22.00000,21.30000,22.00000,5000
07/24/2008,0000,21.30000,21.30000,21.30000,21.30000,2000
07/25/2008,0000,21.30000,21.30000,21.30000,21.30000,1000
07/29/2008,0000,21.50000,21.50000,21.50000,21.50000,2000
07/30/2008,0000,21.50000,22.00000,21.50000,21.50000,8000
07/31/2008,0000,21.10000,21.30000,21.00000,21.00000,24000
08/05/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
08/06/2008,0000,21.00000,21.40000,20.90000,21.20000,9000
08/07/2008,0000,21.20000,21.20000,21.00000,21.20000,3000
08/08/2008,0000,21.00000,21.40000,21.00000,21.40000,8000
08/11/2008,0000,21.50000,21.50000,20.00000,21.50000,6000
08/12/2008,0000,21.20000,21.20000,20.80000,21.00000,10000
08/13/2008,0000,21.20000,21.20000,20.80000,21.00000,7000
08/14/2008,0000,20.80000,21.50000,20.80000,21.50000,3000
08/19/2008,0000,20.60000,20.60000,20.60000,20.60000,1000
08/20/2008,0000,20.50000,20.80000,20.50000,20.80000,3000
08/21/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
08/22/2008,0000,20.50000,20.50000,20.40000,20.50000,21000
08/25/2008,0000,20.50000,20.80000,20.00000,20.00000,18000
08/26/2008,0000,20.00000,20.00000,19.20000,19.20000,16000
08/27/2008,0000,19.10000,19.20000,18.80000,18.80000,33000
08/28/2008,0000,18.50000,18.80000,18.33000,18.50000,84000
08/29/2008,0000,18.30000,23.00000,18.30000,23.00000,8000
09/01/2008,0000,18.00000,18.50000,16.50000,16.56000,60000
09/02/2008,0000,16.82000,23.10000,15.00000,23.10000,160000
09/03/2008,0000,15.00000,16.50000,14.80000,14.90000,69000
09/04/2008,0000,14.50000,15.50000,14.00000,14.20000,107000
09/05/2008,0000,14.00000,14.30000,14.00000,14.10000,25000
09/08/2008,0000,14.10000,14.10000,13.90000,14.00000,83000
09/09/2008,0000,13.87000,13.97000,13.80000,13.80000,21000
09/10/2008,0000,14.00000,14.00000,13.90000,13.90000,1000
09/11/2008,0000,13.70000,13.70000,13.30000,13.30000,8000
09/12/2008,0000,13.40000,13.60000,13.40000,13.60000,11000
09/15/2008,0000,13.30000,13.30000,13.20000,13.20000,2000
09/16/2008,0000,13.03000,13.03000,13.00000,13.00000,4000
09/17/2008,0000,13.20000,13.20000,13.10000,13.10000,2000
09/18/2008,0000,12.80000,12.80000,9.50000,9.77000,74100
09/19/2008,0000,10.80000,11.25000,9.50000,11.00000,94000
09/22/2008,0000,11.29000,12.00000,11.00000,11.04000,526000
09/23/2008,0000,11.40000,11.75000,11.00000,11.50000,34000
09/24/2008,0000,11.80000,11.80000,11.60000,11.60000,14000
09/25/2008,0000,11.90000,12.09000,11.90000,12.00000,16000
09/26/2008,0000,11.60000,12.00000,11.50000,11.50000,71000
09/30/2008,0000,11.50000,11.50000,10.50000,10.85000,27000
10/01/2008,0000,10.95000,11.00000,10.80000,10.80000,10000
10/02/2008,0000,10.70000,10.70000,9.96000,10.00000,25000
10/03/2008,0000,10.50000,10.50000,10.22000,10.30000,3000
10/07/2008,0000,10.50000,10.50000,10.50000,10.50000,6000
10/08/2008,0000,10.40000,10.40000,10.25000,10.25000,4000
10/09/2008,0000,10.00000,10.35000,10.00000,10.00000,5000
10/13/2008,0000,10.00000,10.10000,9.80000,9.80000,12000
10/14/2008,0000,9.85000,10.45000,9.85000,10.35000,168000
10/15/2008,0000,10.36000,10.36000,9.90000,10.00000,40200
10/16/2008,0000,9.90000,9.90000,9.60000,9.80000,25400
10/17/2008,0000,9.54000,9.60000,9.31000,9.60000,11000
10/20/2008,0000,9.60000,9.60000,9.35000,9.50000,35000
10/21/2008,0000,9.50000,9.65000,9.45000,9.50000,12000
10/22/2008,0000,9.00000,9.32000,8.70000,8.70000,115000
10/23/2008,0000,8.90000,8.90000,8.00000,8.42000,21000
10/24/2008,0000,8.20000,8.20000,7.97000,8.00000,24000
10/27/2008,0000,8.00000,8.04000,7.97000,7.97000,158000
10/28/2008,0000,7.80000,7.90000,7.79000,7.84000,53100
10/29/2008,0000,7.90000,8.04000,7.90000,8.04000,66000
10/30/2008,0000,8.10000,9.22000,7.00000,9.22000,64000
10/31/2008,0000,9.24000,9.45000,9.00000,9.00000,19000
11/03/2008,0000,9.20000,9.20000,9.00000,9.00000,12000
11/04/2008,0000,9.00000,9.00000,8.00000,8.00000,12000
11/05/2008,0000,8.90000,9.00000,8.89000,9.00000,32000
11/06/2008,0000,8.50000,8.84000,8.00000,8.79000,10000
11/07/2008,0000,8.49000,8.60000,8.49000,8.60000,8000
11/10/2008,0000,8.58000,8.58000,8.55000,8.55000,4000
11/11/2008,0000,8.50000,8.50000,8.22000,8.22000,12000
11/12/2008,0000,8.17000,8.20000,7.98000,7.98000,17900
11/13/2008,0000,7.84000,7.84000,7.25000,7.25000,37200
11/14/2008,0000,7.28000,7.50000,7.28000,7.47000,44000
11/17/2008,0000,7.40000,7.46000,7.40000,7.46000,1000
11/18/2008,0000,7.27000,7.27000,7.13000,7.13000,15300
11/19/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
11/20/2008,0000,6.90000,6.90000,5.00000,6.46000,27000
11/21/2008,0000,6.33000,6.50000,6.25000,6.25000,46000
11/25/2008,0000,6.28000,6.28000,6.28000,6.28000,1000
11/26/2008,0000,6.20000,6.20000,6.20000,6.20000,2000
11/27/2008,0000,6.20000,6.30000,5.95000,6.20000,166000
11/28/2008,0000,6.20000,6.20000,6.00000,6.00000,13000
12/01/2008,0000,6.05000,6.20000,6.05000,6.20000,50000
12/02/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/03/2008,0000,6.10000,6.10000,6.00000,6.00000,16000
12/04/2008,0000,6.20000,6.20000,6.01000,6.01000,7000
12/05/2008,0000,6.01000,6.01000,6.01000,6.01000,4000
12/08/2008,0000,6.20000,6.31000,6.20000,6.25000,26000
12/09/2008,0000,6.30000,6.40000,6.25000,6.25000,79000
12/10/2008,0000,6.45000,6.82000,6.45000,6.72000,111800
12/11/2008,0000,6.70000,6.78000,6.54000,6.54000,17000
12/12/2008,0000,6.50000,6.50000,6.49000,6.50000,10000
12/15/2008,0000,6.48000,6.50000,6.45000,6.50000,7000
12/16/2008,0000,6.45000,6.45000,6.40000,6.40000,8000
12/18/2008,0000,6.38000,6.38000,6.27000,6.30000,132300
12/19/2008,0000,6.40000,6.45000,6.25000,6.42000,15000
12/22/2008,0000,5.20000,6.36000,5.20000,6.30000,10300
12/23/2008,0000,5.10000,6.30000,5.10000,6.20000,6000
12/24/2008,0000,6.15000,6.50000,6.11000,6.50000,12500
12/25/2008,0000,6.33000,6.33000,6.33000,6.33000,2000
12/26/2008,0000,5.20000,6.47000,5.20000,6.47000,12000
12/29/2008,0000,6.60000,6.63000,6.60000,6.63000,10000
12/30/2008,0000,5.20000,6.89000,5.20000,6.89000,13000
12/31/2008,0000,6.89000,6.90000,6.85000,6.85000,6000
01/05/2009,0000,7.03000,7.05000,6.98000,7.00000,25000
01/06/2009,0000,7.10000,7.15000,7.06000,7.15000,11200
01/07/2009,0000,7.21000,7.56000,7.21000,7.50000,18000
01/08/2009,0000,7.48000,7.48000,7.00000,7.00000,13000
01/09/2009,0000,7.15000,7.15000,6.99000,6.99000,15000
01/12/2009,0000,7.05000,7.20000,7.00000,7.20000,8400
01/13/2009,0000,7.15000,7.25000,7.00000,7.15000,17000
01/15/2009,0000,7.15000,7.15000,7.00000,7.00000,4000
01/16/2009,0000,7.00000,7.20000,7.00000,7.00000,17000
01/19/2009,0000,7.24000,7.24000,7.00000,7.00000,10000
01/20/2009,0000,7.05000,7.05000,7.00000,7.03000,9500
02/02/2009,0000,7.20000,7.25000,7.20000,7.25000,8000
02/03/2009,0000,7.15000,7.15000,7.15000,7.15000,2000
02/04/2009,0000,7.15000,7.25000,7.15000,7.25000,18000
02/05/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
02/09/2009,0000,7.20000,7.20000,7.10000,7.10000,5000
02/10/2009,0000,8.50000,8.50000,8.50000,8.50000,4000
02/12/2009,0000,6.00000,7.33000,6.00000,7.33000,6000
02/13/2009,0000,7.35000,7.63000,7.35000,7.63000,17000
02/16/2009,0000,9.50000,9.50000,7.67000,7.68000,12000
02/18/2009,0000,7.73000,7.73000,7.73000,7.73000,2000
02/19/2009,0000,7.87000,7.87000,7.70000,7.87000,11000
02/20/2009,0000,6.10000,8.09000,6.10000,8.09000,11000
02/23/2009,0000,9.10000,9.10000,9.10000,9.10000,5000
02/25/2009,0000,8.09000,8.14000,8.00000,8.00000,13000
02/26/2009,0000,8.05000,8.05000,8.00000,8.00000,11000
02/27/2009,0000,8.10000,8.35000,8.10000,8.35000,15000
03/02/2009,0000,8.40000,8.82000,6.20000,8.80000,28000
03/03/2009,0000,8.84000,8.86000,8.74000,8.82000,15000
03/04/2009,0000,8.90000,9.84000,8.82000,9.84000,89000
03/05/2009,0000,9.55000,10.21000,9.50000,9.90000,40000
03/06/2009,0000,9.98000,10.30000,9.98000,10.25000,12000
03/09/2009,0000,10.25000,10.50000,10.00000,10.50000,10000
03/10/2009,0000,10.40000,11.05000,10.00000,11.05000,47000
03/11/2009,0000,10.79000,12.10000,9.00000,12.00000,104000
03/12/2009,0000,12.00000,12.00000,11.70000,11.75000,42300
03/13/2009,0000,11.80000,12.21000,10.95000,12.20000,69300
03/16/2009,0000,12.50000,13.25000,10.95000,13.25000,58000
03/17/2009,0000,12.94000,15.30000,11.00000,14.65000,97000
03/18/2009,0000,12.20000,15.60000,12.20000,14.00000,74000
03/19/2009,0000,17.00000,17.50000,13.40000,13.40000,56400
03/20/2009,0000,17.50000,17.50000,12.93000,12.93000,18000
03/23/2009,0000,14.50000,17.00000,12.78000,12.78000,37000
03/24/2009,0000,17.50000,17.50000,13.10000,13.10000,18000
03/25/2009,0000,13.50000,15.10000,13.30000,13.30000,38000
03/26/2009,0000,17.00000,17.00000,12.78000,12.78000,16100
03/27/2009,0000,14.50000,14.50000,12.29000,12.35000,24000
03/30/2009,0000,12.31000,12.31000,11.50000,11.50000,43500
03/31/2009,0000,14.00000,14.00000,11.03000,11.03000,14000
04/01/2009,0000,14.50000,14.50000,11.36000,12.10000,19000
04/02/2009,0000,14.00000,14.00000,11.75000,11.75000,15000
04/03/2009,0000,14.00000,14.00000,11.70000,12.10000,19000
04/06/2009,0000,14.00000,14.00000,12.10000,12.50000,14000
04/07/2009,0000,12.50000,14.50000,12.45000,12.55000,93000
04/08/2009,0000,12.40000,14.00000,11.00000,12.40000,66000
04/09/2009,0000,14.00000,14.00000,12.50000,12.65000,30000
04/10/2009,0000,12.70000,14.00000,12.60000,12.94000,91000
04/13/2009,0000,12.94000,15.50000,12.94000,13.70000,59000
04/14/2009,0000,13.00000,13.55000,13.00000,13.00000,34000
04/15/2009,0000,14.00000,14.00000,13.05000,13.10000,25000
04/16/2009,0000,14.20000,14.20000,12.00000,13.15000,62000
04/17/2009,0000,12.00000,13.60000,12.00000,13.10000,56200
04/20/2009,0000,13.00000,13.00000,12.70000,12.80000,20000
04/21/2009,0000,12.45000,12.90000,12.40000,12.80000,14000
04/22/2009,0000,12.90000,13.10000,12.80000,12.80000,52000
04/23/2009,0000,13.10000,13.10000,13.00000,13.00000,4000
04/24/2009,0000,12.80000,13.15000,12.80000,13.15000,16000
04/27/2009,0000,12.80000,13.00000,12.80000,13.00000,14000
04/28/2009,0000,12.90000,13.26000,12.80000,13.00000,27000
04/29/2009,0000,12.50000,13.06000,12.50000,13.06000,22000
05/04/2009,0000,12.80000,13.00000,12.80000,12.90000,15000
05/05/2009,0000,12.80000,13.00000,12.60000,12.60000,39000
05/06/2009,0000,12.90000,13.30000,12.80000,13.10000,78000
05/07/2009,0000,13.00000,13.00000,12.90000,13.00000,8000
05/08/2009,0000,12.90000,13.00000,12.90000,12.90000,30000
05/12/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
05/13/2009,0000,12.70000,12.70000,12.00000,12.20000,36000
05/14/2009,0000,12.40000,12.40000,12.00000,12.00000,8000
05/15/2009,0000,11.90000,12.00000,11.79000,11.90000,23300
05/18/2009,0000,11.80000,12.00000,11.55000,12.00000,16000
05/19/2009,0000,12.00000,12.10000,11.00000,12.10000,108000
05/20/2009,0000,12.00000,12.10000,11.90000,12.10000,17000
05/21/2009,0000,12.10000,12.40000,12.00000,12.30000,15000
05/22/2009,0000,12.40000,12.52000,12.10000,12.50000,59000
05/25/2009,0000,12.00000,12.20000,11.80000,11.80000,25000
05/26/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
05/27/2009,0000,11.80000,11.90000,11.60000,11.80000,12000
06/01/2009,0000,11.70000,12.00000,11.60000,11.60000,6000
06/02/2009,0000,11.80000,11.80000,10.75000,10.75000,52000
06/03/2009,0000,10.70000,10.70000,10.00000,10.50000,42000
06/04/2009,0000,10.04000,10.30000,9.80000,9.90000,58000
06/08/2009,0000,10.15000,10.20000,10.00000,10.00000,58000
06/09/2009,0000,10.00000,10.10000,9.85000,10.00000,175000
06/10/2009,0000,10.00000,10.35000,9.95000,10.00000,362000
06/11/2009,0000,10.50000,10.52000,10.08000,10.52000,26000
06/12/2009,0000,10.40000,10.60000,10.20000,10.60000,34000
06/15/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
06/16/2009,0000,10.40000,10.50000,10.20000,10.30000,17000
06/17/2009,0000,10.20000,10.50000,10.10000,10.40000,6000
06/18/2009,0000,10.20000,10.20000,10.20000,10.20000,5000
06/19/2009,0000,10.40000,10.40000,10.20000,10.20000,6000
06/22/2009,0000,10.00000,10.00000,9.98000,9.98000,7000
06/23/2009,0000,9.98000,9.98000,9.70000,9.70000,10000
06/24/2009,0000,9.75000,9.75000,9.70000,9.75000,16000
06/25/2009,0000,9.70000,9.80000,9.65000,9.80000,54000
06/26/2009,0000,9.50000,9.50000,9.00000,9.05000,52000
06/29/2009,0000,9.20000,9.36000,9.10000,9.36000,17000
06/30/2009,0000,9.30000,9.40000,9.30000,9.40000,6000
07/01/2009,0000,9.20000,9.20000,9.03000,9.10000,43000
07/02/2009,0000,9.05000,9.10000,9.03000,9.03000,7000
07/03/2009,0000,9.03000,9.20000,9.00000,9.20000,33000
07/06/2009,0000,9.21000,9.46000,9.10000,9.10000,9000
07/07/2009,0000,9.20000,9.20000,9.20000,9.20000,3000
07/08/2009,0000,9.46000,9.78000,9.46000,9.78000,11000
07/09/2009,0000,9.78000,10.80000,9.78000,10.65000,34000
07/10/2009,0000,10.60000,12.50000,10.60000,12.50000,71800
07/13/2009,0000,12.50000,12.63000,12.00000,12.10000,87000
07/14/2009,0000,12.00000,12.36000,12.00000,12.20000,23400
07/15/2009,0000,12.00000,12.60000,10.00000,11.70000,81100
07/16/2009,0000,11.60000,12.00000,11.50000,12.00000,82500
07/17/2009,0000,11.80000,12.05000,11.80000,12.00000,31000
07/20/2009,0000,11.90000,12.10000,11.90000,12.05000,47000
07/21/2009,0000,12.00000,12.52000,12.00000,12.52000,18000
07/22/2009,0000,12.40000,12.80000,11.95000,12.50000,163400
07/23/2009,0000,12.40000,13.00000,12.40000,13.00000,32000
07/24/2009,0000,13.15000,14.50000,11.96000,14.00000,171000
07/27/2009,0000,13.80000,14.10000,13.70000,13.90000,46900
07/28/2009,0000,14.00000,14.00000,11.96000,13.30000,106000
07/29/2009,0000,13.11000,13.11000,11.96000,12.00000,30000
07/30/2009,0000,13.00000,13.00000,12.93000,13.00000,7000
07/31/2009,0000,13.40000,13.40000,11.96000,12.00000,27000
08/03/2009,0000,12.25000,13.00000,11.50000,12.90000,65200
08/04/2009,0000,12.70000,13.00000,11.96000,12.00000,66000
08/05/2009,0000,13.10000,13.10000,13.00000,13.00000,13000
08/06/2009,0000,12.90000,13.00000,11.96000,12.00000,71000
08/10/2009,0000,12.70000,13.47000,12.70000,13.00000,42400
08/11/2009,0000,13.00000,13.20000,13.00000,13.10000,12000
08/12/2009,0000,13.10000,13.10000,13.10000,13.10000,1000
08/13/2009,0000,13.00000,13.00000,12.80000,12.90000,34000
08/14/2009,0000,12.65000,13.12000,12.65000,13.12000,13700
08/18/2009,0000,12.60000,12.70000,12.50000,12.60000,15000
08/19/2009,0000,12.80000,12.80000,12.60000,12.65000,8000
08/20/2009,0000,12.54000,12.54000,12.54000,12.54000,3000
08/21/2009,0000,12.50000,12.60000,12.50000,12.55000,19000
08/24/2009,0000,12.75000,12.80000,11.50000,11.70000,53000
08/26/2009,0000,12.00000,12.00000,11.00000,11.00000,13400
08/27/2009,0000,10.97000,11.90000,10.97000,11.90000,43000
08/28/2009,0000,12.10000,12.10000,11.80000,11.80000,8000
08/31/2009,0000,12.00000,12.00000,11.50000,11.50000,29000
09/01/2009,0000,11.40000,11.50000,10.90000,10.90000,108600
09/02/2009,0000,11.00000,11.05000,11.00000,11.05000,19000
09/03/2009,0000,11.15000,11.78000,11.10000,11.55000,85900
09/04/2009,0000,11.20000,12.10000,11.20000,12.10000,35000
09/07/2009,0000,11.60000,11.60000,10.97000,11.12000,53000
09/08/2009,0000,11.00000,11.36000,10.90000,11.10000,52200
09/09/2009,0000,11.20000,11.55000,11.20000,11.20000,7000
09/10/2009,0000,11.52000,11.52000,10.95000,10.95000,26200
09/14/2009,0000,10.76000,10.76000,10.76000,10.76000,2000
09/16/2009,0000,10.80000,10.90000,10.80000,10.90000,7000
09/17/2009,0000,10.70000,11.20000,10.70000,11.20000,68000
09/18/2009,0000,11.20000,11.20000,11.00000,11.20000,33000
09/21/2009,0000,11.20000,11.36000,11.00000,11.36000,35000
09/22/2009,0000,11.40000,11.45000,11.20000,11.45000,10000
09/23/2009,0000,11.30000,11.55000,11.30000,11.30000,29000
09/24/2009,0000,11.00000,11.35000,11.00000,11.35000,13100
09/25/2009,0000,11.45000,11.47000,10.80000,11.47000,7000
09/28/2009,0000,11.47000,11.50000,11.30000,11.40000,80000
09/29/2009,0000,11.39000,11.40000,11.30000,11.30000,9000
09/30/2009,0000,11.40000,11.50000,11.00000,11.00000,70500
10/01/2009,0000,11.35000,11.55000,10.93000,11.30000,79000
10/02/2009,0000,11.40000,11.78000,11.35000,11.70000,56800
10/05/2009,0000,11.78000,13.26000,11.70000,13.10000,173100
10/06/2009,0000,13.10000,13.20000,12.50000,12.50000,67000
10/07/2009,0000,13.00000,13.00000,12.50000,12.60000,25000
10/08/2009,0000,12.54000,12.90000,12.40000,12.40000,39000
10/09/2009,0000,14.00000,14.00000,9.00000,12.94000,213900
10/12/2009,0000,12.50000,12.95000,12.50000,12.95000,24000
10/13/2009,0000,12.10000,12.94000,9.10000,12.60000,89100
10/14/2009,0000,12.94000,13.36000,9.10000,13.36000,345200
10/15/2009,0000,13.05000,13.60000,13.00000,13.50000,230200
10/16/2009,0000,13.05000,13.55000,13.00000,13.55000,37000
10/19/2009,0000,13.30000,14.10000,13.30000,13.98000,119100
10/20/2009,0000,13.50000,14.10000,13.50000,13.80000,93100
10/21/2009,0000,13.70000,14.10000,13.55000,13.70000,22000
10/22/2009,0000,13.85000,13.85000,13.80000,13.85000,7000
10/23/2009,0000,14.10000,14.10000,13.70000,14.10000,32000
10/26/2009,0000,14.10000,14.20000,14.00000,14.00000,20000
10/27/2009,0000,13.70000,14.10000,13.70000,14.00000,52000
10/28/2009,0000,14.00000,14.20000,13.70000,13.70000,26000
10/29/2009,0000,13.50000,13.50000,12.30000,12.30000,51000
10/30/2009,0000,12.50000,12.50000,12.50000,12.50000,13000
11/02/2009,0000,12.52000,12.94000,12.52000,12.94000,8000
11/03/2009,0000,13.00000,13.68000,13.00000,13.60000,78000
11/04/2009,0000,13.80000,14.00000,13.60000,13.70000,32000
11/05/2009,0000,13.50000,14.00000,13.50000,13.70000,6000
11/06/2009,0000,13.50000,14.00000,13.50000,13.70000,4000
11/09/2009,0000,13.70000,13.70000,13.50000,13.60000,36000
11/10/2009,0000,13.60000,13.60000,13.50000,13.60000,21000
11/11/2009,0000,13.70000,13.90000,13.50000,13.80000,55000
11/12/2009,0000,13.50000,13.90000,13.50000,13.70000,22000
11/13/2009,0000,13.90000,14.00000,13.50000,13.50000,15400
11/16/2009,0000,14.00000,14.00000,13.80000,13.80000,22000
11/17/2009,0000,13.80000,13.90000,13.30000,13.70000,83000
11/18/2009,0000,13.50000,13.65000,13.00000,13.00000,106000
11/19/2009,0000,13.10000,13.90000,12.90000,12.90000,110000
11/20/2009,0000,13.14000,13.65000,13.14000,13.31000,13000
11/23/2009,0000,13.00000,14.15000,13.00000,14.15000,179000
11/24/2009,0000,13.80000,15.30000,13.00000,14.90000,115100
11/25/2009,0000,14.90000,16.30000,14.90000,16.30000,182400
11/26/2009,0000,15.50000,16.30000,15.50000,16.20000,108300
11/27/2009,0000,15.80000,15.80000,15.02000,15.70000,34000
11/30/2009,0000,15.50000,15.65000,15.00000,15.60000,43400
12/01/2009,0000,15.78000,16.20000,14.50000,14.55000,40100
12/02/2009,0000,15.60000,16.21000,15.60000,16.10000,20000
12/03/2009,0000,15.90000,16.30000,15.90000,16.20000,12000
12/04/2009,0000,16.00000,18.10000,16.00000,18.10000,64800
12/07/2009,0000,18.00000,20.90000,12.30000,20.80000,174100
12/08/2009,0000,20.50000,21.00000,16.00000,19.10000,139200
12/09/2009,0000,19.50000,19.60000,16.10000,18.90000,88200
12/11/2009,0000,18.20000,19.30000,17.50000,19.10000,126000
12/14/2009,0000,18.80000,19.36000,16.10000,16.10000,31000
12/15/2009,0000,19.00000,19.50000,16.10000,16.10000,78000
12/16/2009,0000,18.63000,19.20000,18.24000,18.90000,64800
12/17/2009,0000,18.70000,18.70000,18.24000,18.30000,41100
12/18/2009,0000,18.80000,18.80000,18.50000,18.80000,21000
12/21/2009,0000,18.50000,18.70000,18.30000,18.60000,23000
12/22/2009,0000,18.50000,18.60000,18.40000,18.40000,70000
12/23/2009,0000,18.80000,18.80000,18.10000,18.10000,37000
12/25/2009,0000,20.00000,20.45000,19.40000,19.50000,106000
12/25/2009,0000,20.00000,20.45000,19.40000,19.50000,106000
12/28/2009,0000,20.00000,20.45000,19.80000,20.00000,73100
12/29/2009,1210,20.07000,20.10000,19.90000,20.00000,16000
